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 08 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 133 30 103 7,112 2,626 4,486 17
AAC AAC TECH (02018) 2,202 975 1,227 35,741 17,024 18,717 47
ACC ANHUI CONCH (00914) 753 523 230 21,600 10,950 10,650 25
AIA AIA (01299) 2,767 1,027 1,740 130,995 55,160 75,835 28
AIR AIR CHINA (00753) 454 409 45 21,982 13,090 8,892 38
AKS AKESO (09926) 636 247 389 17,656 8,681 8,975 77
ALA ALH (ADJ-A) (00241) 20 0 20 147,585 66,514 81,071 33
ALB BABA (09988) 48,245 26,466 21,779 2,186,152 1,092,925 1,093,227 42
ALC ALUMINUM CORP OF CHINA (02600) 4,237 2,808 1,429 53,495 26,274 27,221 42
ALH ALI HEALTH (00241) 3,801 1,828 1,973 40,935 20,065 20,870 34
AMC CAM CSI300 (03188) 200 155 45 8,236 3,403 4,833 18
ANA ANTA SPORTS (02020) 4,252 2,706 1,546 163,461 89,415 74,046 31
BCM BANK OF COMM CO LTD (03328) 1,371 661 710 27,022 14,151 12,871 19
BEA BANK OF EAST ASIA (00023) 2,426 1,236 1,190 31,629 13,435 18,194 27
BIU BIDU (09888) 18,860 10,797 8,063 838,679 373,439 465,240 47
BLI BILIBILI (09626) 4,678 2,344 2,334 164,381 83,198 81,183 45
BOC BOC HK (HLDGS) LTD (02388) 1,587 630 957 56,258 24,356 31,902 20
BOM BEONE MEDICINES (06160) 258 154 104 22,451 9,694 12,757 35
BUD BUD APAC (01876) 2,892 369 2,523 27,274 15,162 12,112 24
BYD BYD COMPANY (01211) 12,542 6,141 6,401 423,887 174,301 249,586 36
BYE BYD ELECTRONIC (00285) 639 409 230 35,325 15,436 19,889 46
CAT CATL (03750) 21,453 9,923 11,530 181,407 72,973 108,434 39
CCC CHINA COMM CONS (01800) 946 900 46 62,756 40,550 22,206 19
CCE CHINA COAL (01898) 351 315 36 36,316 10,412 25,904 34
CDA CHINA CINDA (01359) 10 0 10 3,681 3,078 603 34
CGN CGN POWER (01816) 770 300 470 12,133 6,067 6,066 25
CHQ CHINA HONGQIAO (01378) 606 213 393 24,057 15,197 8,860 39
CHT CHINA MOBILE LTD (00941) 5,745 1,565 4,180 202,311 83,434 118,877 13
CHU CHINA UNICOM LTD (00762) 2,228 1,499 729 75,340 38,084 37,256 24
CIT CITIC (00267) 196 74 122 25,042 13,247 11,795 25
CKH CKH HOLDINGS (00001) 1,190 487 703 41,771 22,934 18,837 21
CKP CK ASSET (01113) 481 198 283 13,812 6,747 7,065 21
CLI CHINA LIFE INSURANCE (02628) 18,034 14,480 3,554 281,590 132,294 149,296 42
CLP CLP HOLDINGS LTD (00002) 396 264 132 9,856 4,357 5,499 14
CMB CM BANK (03968) 6,907 2,601 4,306 130,499 51,057 79,442 22
CNC CNOOC LTD (00883) 23,349 10,481 12,868 303,482 129,351 174,131 15
COL CHINA OVERSEAS (00688) 835 342 493 52,520 26,523 25,997 38
COS COSCO SHIP HOLD (01919) 231 71 160 19,884 7,200 12,684 30
CPA CATHAY PACIFIC AIRWAYS (00293) 449 134 315 30,209 14,634 15,575 27
CPC CHINA PETROL & CHEM COR (00386) 24,833 12,273 12,560 330,076 151,173 178,903 23
CPI CPIC (02601) 2,122 924 1,198 106,385 43,965 62,420 30
CRC CHINA RAIL CONS (01186) 569 60 509 15,300 7,673 7,627 17
CRG CHINA RAILWAY (00390) 5,737 3,576 2,161 48,461 20,263 28,198 23
CRL CHINA RES LAND (01109) 2,419 1,508 911 70,123 32,998 37,125 37
CRP CHINA RES POWER (00836) 141 48 93 11,261 5,147 6,114 21
CSA CSOP A50 ETF (02822) 121 39 82 8,261 3,254 5,007 17
CSE CHINA SHENHUA (01088) 1,015 595 420 58,983 26,884 32,099 26
CSP CSPC PHARMA (01093) 2,298 1,119 1,179 143,736 55,403 88,333 44
CTB CITIC BANK (00998) 1,791 1,053 738 27,555 15,470 12,085 21
CTC CHINA TELECOM CORP LTD (00728) 1,392 19 1,373 105,707 49,876 55,831 22
CTS CITIC SEC (06030) 2,135 1,093 1,042 43,093 20,018 23,075 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 42
GAC GAC GROUP (02238) 73 37 36 7,559 5,078 2,481 33
GAH GEELY AUTO (00175) 2,118 1,087 1,031 43,354 21,502 21,852 41
GHL XINYI GLASS (00868) 2,001 666 1,335 7,743 4,303 3,440 33
GLI GANFENG LITHIUM (01772) 1,977 920 1,057 105,859 68,277 37,582 59
GLX GALAXY ENT (00027) 235 152 83 64,371 26,671 37,700 24
GST GOLDWIND (02208) 928 518 410 3,782 1,594 2,188 66
GWM GWMOTOR (02333) 410 51 359 46,586 23,305 23,281 33
HCF HSCEI ETF (02828) 105 35 70 13,430 5,051 8,379 19
HDO HAIDILAO (06862) 214 177 37 20,190 10,664 9,526 30
HEH POWER ASSETS (00006) 725 415 310 5,988 2,270 3,718 16
HES HAIER SMART HOME (06690) 172 84 88 11,087 5,511 5,576 24
HEX HK EXCHANGES & CLEARING (00388) 9,974 6,183 3,791 352,725 162,526 190,199 19
HGN HENGAN INT'L (01044) 275 101 174 12,198 5,155 7,043 23
HKB HSBC HOLDINGS PLC (00005) 8,353 3,088 5,265 301,495 121,597 179,898 22
HKG HONG KONG & CHINA GAS (00003) 6,999 2,100 4,899 38,654 13,737 24,917 13
HLD HENDERSON LAND DEV LTD (00012) 209 79 130 18,215 10,646 7,569 28
HNP HUANENG POWER INT INC (00902) 5,188 1,659 3,529 50,905 30,596 20,309 28
HOS HUA HONG GRACE (01347) 1,126 862 264 32,449 16,655 15,794 70
HRB HORIZON ROBOTICS (09660) 245 150 95 87,472 56,042 31,430 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 73
INB INNOVENT BIO (01801) 343 180 163 23,368 9,736 13,632 45
JDC JD (09618) 4,530 1,544 2,986 246,907 107,837 139,070 31
JDH JD HEALTH (06618) 662 263 399 49,651 22,651 27,000 38
JXC JIANGXI COPPER (00358) 4,693 3,800 893 41,403 20,549 20,854 47
KAT Z.AI (02513) 10,007 7,842 2,165 46,038 33,149 12,889 86
KCH KINGSOFT CLOUD (03896) 653 574 79 6,484 3,839 2,645 71
KDS KINGDEE INT'L (00268) 274 192 82 29,038 13,416 15,622 60
KEH BEKE (02423) 484 280 204 28,704 16,533 12,171 45
KLE KUNLUN ENERGY (00135) 583 216 367 3,697 1,438 2,259 25
KSO KINGSOFT (03888) 305 287 18 28,705 12,217 16,488 38
KST KUAISHOU (01024) 11,716 6,601 5,115 539,420 279,433 259,987 44
LAO LAOPU GOLD (06181) 1,830 730 1,100 48,987 20,972 28,015 68
LAU LI AUTO (02015) 1,794 664 1,130 152,789 74,861 77,928 49
LEN LENOVO GROUP (00992) 10,695 7,288 3,407 250,321 102,537 147,784 59
LNI LI NING (02331) 7,731 3,975 3,756 150,864 68,874 81,990 31
LNK LINK REIT (00823) 2,065 451 1,614 40,072 17,504 22,568 19
LSP LUXSHARE ICT (02475) 1,129 864 265 22,337 12,713 9,624 64
MDG MIDEA GROUP (00300) 690 333 357 22,017 11,178 10,839 22
MEN MENGNIU DAIRY (02319) 292 241 51 24,188 11,500 12,688 27
MET MEITUAN DIANPING (03690) 21,948 11,791 10,157 1,014,076 489,152 524,924 47
MGM MGM CHINA (02282) 1,060 675 385 10,902 6,566 4,336 29
MIU XIAOMI (01810) 37,686 19,642 18,044 1,190,059 635,778 554,281 51
MNX MINIMAX (00100) 69,488 50,977 18,511 262,855 131,661 131,194 105
MOL CMOC (03993) 1,106 827 279 14,826 9,020 5,806 50
MSB MINSHENG BANK (01988) 1,851 1,410 441 29,025 16,595 12,430 22
MTR MTR CORPORATION LTD (00066) 981 251 730 22,872 9,515 13,357 17
MTU MEITU (01357) 3,292 2,043 1,249 17,816 8,232 9,584 67
NBM CNBM (03323) 697 601 96 49,064 32,014 17,050 43
NCL NCI (01336) 713 291 422 28,234 14,444 13,790 37
NFU NONGFU SPRING (09633) 301 59 242 12,825 5,248 7,577 31
NIO NIO (09866) 1,503 1,088 415 24,731 13,235 11,496 56
NTE NTES (09999) 1,796 610 1,186 45,465 21,617 23,848 36
NWD NEW WORLD DEV CO LTD (00017) 11,167 6,366 4,801 90,386 19,245 71,141 61
ORT NEW ORIENTAL (09901) 124 105 19 14,208 7,447 6,761 36
PAI PING AN INSURANCE LTD (02318) 11,946 5,254 6,692 760,992 332,837 428,155 26
PEC PETROCHINA CO LTD (00857) 6,261 2,465 3,796 237,052 97,843 139,209 30
PEN XPENG (09868) 5,012 2,544 2,468 284,814 189,155 95,659 50
PHT PA GOODDOCTOR (01833) 165 121 44 20,449 14,674 5,775 41
PIC PICC P&C (02328) 886 385 501 18,994 7,697 11,297 25
PIN PICC GROUP (01339) 1,408 891 517 14,848 7,337 7,511 32
POP POP MART (09992) 16,688 9,822 6,866 599,844 269,669 330,175 29
SAN SANDS CHINA LTD (01928) 793 354 439 167,212 74,664 92,548 27
SBI 3SBIO (01530) 396 50 346 8,032 3,153 4,879 57
SBO SBP GROUP (01177) 1,063 692 371 18,647 9,634 9,013 46
SET SENSETIME (00020) 365 117 248 16,306 9,309 6,997 45
SGM SD GOLD (01787) 1,384 367 1,017 88,252 41,771 46,481 82
SHK SUN HUNG KAI PPT LTD (00016) 751 377 374 22,283 11,856 10,427 53
SHL XINYI SOLAR (00968) 2,178 821 1,357 42,688 20,995 21,693 43
SHN SHEIN (00625) 3,191 1,997 1,194 8,304 3,951 4,353 68
SHZ SHENZHOU INTL (02313) 529 326 203 22,364 11,187 11,177 31
SMC SMIC (00981) 5,890 3,854 2,036 104,084 48,455 55,629 47
SNO SUNNY OPT (02382) 1,756 778 978 55,356 25,457 29,899 60
SNP SINOPHARM (01099) 62 32 30 12,919 7,340 5,579 21
SWA SWIRE PACIFIC LTD 'A' (00019) 248 122 126 6,058 2,879 3,179 26
TCH TENCENT HOLDINGS LTD (00700) 63,778 36,543 27,235 2,259,485 1,190,696 1,068,789 33
TIC TECHTRONIC IND (00669) 451 272 179 24,248 11,995 12,253 27
TPX XTALPI (02228) 411 300 111 4,465 2,359 2,106 69
TRF TRACKER FUND OF HK (02800) 2,320 179 2,141 45,467 15,394 30,073 15
TRP TRIP.COM (09961) 3,423 1,726 1,697 123,931 51,302 72,629 36
UBR UBTECH ROBOTICS (09880) 708 303 405 51,216 27,132 24,084 79
VGT VGT (02476) 217 131 86 4,294 2,213 2,081 92
VNK CHINA VANKE (02202) 787 575 212 66,746 13,818 52,928 54
WCP WEICHAI POWER (02338) 713 464 249 4,776 2,739 2,037 53
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 27
WHG WH GROUP (00288) 546 243 303 11,165 4,013 7,152 28
WHL THE WHARF (HLDGS) LTD (00004) 365 188 177 2,540 1,204 1,336 35
WWC WANT WANT CHINA (00151) 1,009 720 289 5,532 3,100 2,432 27
WXA WUXI APPTEC (02359) 333 201 132 25,638 12,518 13,120 47
WXB WUXI BIO (02269) 2,770 1,224 1,546 122,052 57,138 64,914 53
XAB ABC ($0.001) (01288) 1,502 677 825 28,572 13,038 15,534 25
XBC BANK OF CHINA ($0.001) (03988) 37,898 18,756 19,142 465,913 206,974 258,939 19
XCC CCB ($0.001) (00939) 13,744 4,530 9,214 559,770 235,479 324,291 20
XIC ICBC ($0.001) (01398) 36,735 31,722 5,013 396,114 163,466 232,648 21
XPB PSBC ($0.001) (01658) 364 233 131 11,578 6,077 5,501 20
XTW CHINA TOWER ($0.001) (00788) 944 443 501 45,697 29,548 16,149 16
YOF YOFC (06869) 3,012 1,600 1,412 20,639 10,866 9,773 110
YZC YANKUANG ENERGY (01171) 731 587 144 32,064 15,291 16,773 40
ZAO ZA ONLINE (06060) 5,493 3,673 1,820 22,703 14,586 8,117 37
ZJG ZIJIN GOLD INTL (02259) 1,612 759 853 82,381 40,221 42,160 77
ZJI ZJ INNOLIGHT (03308) 1,595 745 850 37,729 18,822 18,907 101
ZJM ZIJIN MINING GROUP (02899) 4,918 2,121 2,797 157,161 57,438 99,723 51
ZLT LEAPMOTOR (09863) 1,228 715 513 18,835 9,799 9,036 48
ZMI ZHAOJIN MINING (01818) 282 239 43 21,531 10,764 10,767 58
ZSH ZHONGSHENG HLDG (00881) 129 115 14 13,663 8,482 5,181 45
ZSI SANHUA (02050) 462 346 116 6,107 3,114 2,993 50
ZTE ZTE (00763) 718 509 209 16,619 9,706 6,913 51
TOTAL 747,389 419,702 327,687 19,942,031 9,530,603 10,411,428
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XIC 30DEC26 8.00 27,012 0.165 21 0.166 0.156 31,931 0.000 0.000
P XBC 27NOV26 5.50 10,839 0.069 20 0.080 0.076 13,742 +0.012 +21.053
C XBC 27NOV26 6.50 10,270 0.048 20 0.049 0.047 10,740 -0.014 -22.581
C MNX 11SEP26 335.00 8,517 10.59 102 19.27 4.17 7,810 -12.80 -54.72
C CLI 29OCT26 30.00 7,141 1.32 36 1.73 1.33 3,410 -0.61 -31.61
C POP 29SEP26 162.50 5,678 1.63 26 2.10 1.70 41,008 -0.38 -18.91
C MNX 29SEP26 380.00 5,307 13.27 93 21.00 11.00 5,524 -8.57 -39.24
P XCC 29SEP26 9.50 4,753 0.153 20 0.210 0.150 5,157 -0.025 -14.045
C TCH 29SEP26 440.00 4,662 10.50 29 12.50 10.40 14,379 -1.88 -15.19
P TCH 29SEP26 430.00 4,478 8.94 28 9.10 7.92 24,331 +0.72 +8.76
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CNC 11SEP26 26.00 385 0.16 30 0.19 0.03 769 +0.14 +700.00
C MOL 29SEP26 21.00 4 0.08 50 0.11 0.08 86 +0.07 +700.00
C CPC 29SEP26 5.00 2,213 0.06 24 0.06 0.04 7,503 +0.05 +500.00
C MOL 29SEP26 20.00 232 0.17 49 0.20 0.14 464 +0.14 +466.67
C CNC 11SEP26 25.50 312 0.44 28 0.50 0.06 1,457 +0.36 +450.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 11SEP26 1,165.00 0 0.01 80 0.00 0.00 7 -2.62 -99.62
C KAT 11SEP26 1,170.00 0 0.01 81 0.00 0.00 9 -2.34 -99.57
C KAT 11SEP26 1,175.00 0 0.01 83 0.00 0.00 17 -2.09 -99.52
C KAT 11SEP26 1,180.00 0 0.01 84 0.00 0.00 1 -1.87 -99.47
C KAT 11SEP26 1,185.00 0 0.01 85 0.00 0.00 1 -1.66 -99.40
* 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$ 16.670
29SEP26 9.75 C 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.68 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.18 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.18 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.09 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 -0.10 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 -0.09 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.70 -0.09 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 -0.11 0 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.09 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.08 16 0 14 0
29SEP26 17.00 C 0.19 0.19 0.14 0.15 -0.04 17 15 159 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 133 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.68 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.18 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.68 -0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.18 -0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.73 -0.09 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.24 -0.09 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.75 -0.09 16 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.29 -0.10 16 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.86 -0.09 15 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.53 -0.09 16 0 76 0
29OCT26 17.00 C 0.32 0.32 0.32 0.30 -0.07 16 15 105 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.15 -0.05 16 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 43 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.75 -0.09 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.26 -0.09 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.78 -0.09 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.34 -0.09 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.95 -0.09 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.63 -0.07 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.06 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.93 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.68 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.14 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.09 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 -0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.08 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.07 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.05 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 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 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.93 -0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.68 -0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.70 -0.13 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.79 -0.08 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 -0.08 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 -0.07 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.06 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 -0.05 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.19 -0.14 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.26 -0.08 16 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.88 -0.08 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.49 -0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.13 -0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.80 -0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 -0.12 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.81 -0.05 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 -0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.77 -0.08 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.38 -0.04 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.94 -0.19 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.66 -0.10 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.31 -0.11 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.00 -0.10 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.71 -0.10 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.41 -0.10 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.19 -0.09 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.00 -0.08 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.83 -0.08 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.68 -0.08 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
TOTAL CALL 30 2,626 +20
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29SEP26 15.50 P 0.03 0.03 0.03 0.01 0.00 17 96 153 +96
29SEP26 16.00 P 0.06 0.06 0.06 0.06 +0.01 17 7 534 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.02 17 0 38 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.08 17 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.33 +0.09 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.38 +0.13 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.33 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.33 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.33 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.33 +0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 0.00 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 0.00 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.32 0.00 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.59 +0.02 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.93 +0.05 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.35 +0.06 16 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.38 +0.09 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.33 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.33 +0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.33 +0.04 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 0.00 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.19 0.00 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.36 +0.02 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.58 +0.04 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.88 +0.04 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 +0.09 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.68 +0.06 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 +0.08 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 +0.08 17 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.48 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.48 +0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 0.00 18 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 0.00 18 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 +0.01 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.03 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.05 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 +0.06 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 +0.07 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.07 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 +0.14 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 +0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.63 +0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 +0.04 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 +0.04 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.60 +0.06 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.59 +0.06 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.58 +0.05 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.57 +0.05 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.56 +0.05 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.04 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.04 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 +0.05 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 +0.06 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 +0.07 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 +0.05 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.07 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.74 +0.08 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 +0.15 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.71 +0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.65 +0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.04 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.60 +0.04 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.60 +0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.59 +0.04 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.58 +0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.57 +0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.56 +0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.03 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 +0.04 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 +0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.09 +0.05 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.47 +0.05 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.90 +0.15 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.34 +0.07 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.78 +0.06 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.69 +0.03 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.64 +0.04 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.62 +0.05 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.60 +0.05 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.59 +0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.58 +0.04 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.57 +0.05 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.56 +0.04 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.23 0.00 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.51 0.00 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.83 +0.01 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.18 +0.09 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.55 +0.03 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.95 +0.03 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 +0.04 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.83 +0.05 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.73 +0.04 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.66 +0.04 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.62 +0.05 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.60 +0.05 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.59 +0.04 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.58 +0.04 28 0 0 0
TOTAL PUT 103 4,486 +96
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$ 40.900
29SEP26 23.00 C 0.00 0.00 0.00 18.13 -2.41 141 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.13 -2.41 132 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.97 -2.58 90 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.08 -2.44 108 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.11 -2.44 104 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.06 -2.49 89 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.09 -2.46 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.96 -2.60 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.92 -2.64 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.98 -2.58 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.00 -2.57 46 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.26 -2.33 63 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 6.30 -2.31 58 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 5.23 -2.43 46 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.27 -2.26 41 0 499 0
29SEP26 38.00 C 3.60 3.60 3.60 3.58 -2.09 45 1 329 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.95 -2.05 47 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 -1.87 47 0 535 0
29SEP26 41.00 C 2.14 2.15 1.86 1.77 -1.73 45 20 236 +15
29SEP26 42.00 C 1.77 1.77 1.40 1.36 -1.50 46 23 283 -10
29SEP26 43.00 C 1.75 1.75 1.35 1.01 -1.36 46 20 421 +20
29SEP26 44.00 C 0.83 0.83 0.74 0.74 -1.10 46 34 329 +16
29SEP26 45.00 C 0.77 0.77 0.57 0.57 -0.88 47 31 873 +15
29SEP26 46.00 C 0.63 0.68 0.47 0.40 -0.68 47 78 408 -9
29SEP26 47.00 C 0.52 0.52 0.37 0.28 -0.55 47 70 268 +22
29SEP26 48.00 C 0.38 0.38 0.24 0.19 -0.43 47 30 532 -29
29SEP26 49.00 C 0.19 0.19 0.19 0.13 -0.32 47 13 483 0
29SEP26 50.00 C 0.13 0.13 0.13 0.08 -0.24 47 2 728 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.10 48 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 927 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 12.26 -2.38 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.35 -2.31 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.37 -2.31 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.25 -2.47 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.54 -2.20 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.67 -2.14 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.82 -2.03 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.08 -1.76 50 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.18 -1.85 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.51 -1.76 46 0 51 0
29OCT26 39.00 C 3.75 3.75 3.75 3.79 -1.93 44 15 123 +15
29OCT26 40.00 C 3.81 3.85 3.30 3.45 -1.57 47 60 148 +45
29OCT26 41.00 C 0.00 0.00 0.00 2.77 -1.62 44 0 96 0
29OCT26 42.00 C 2.70 2.70 2.39 2.34 -1.35 45 13 157 +1
29OCT26 43.00 C 2.23 2.25 2.11 1.97 -1.40 45 8 145 0
29OCT26 44.00 C 1.92 1.92 1.92 1.64 -1.24 45 15 61 +14
29OCT26 45.00 C 1.49 1.49 1.49 1.36 -1.08 45 3 139 -3
29OCT26 46.00 C 1.43 1.43 1.13 1.12 -0.95 45 50 325 +30
29OCT26 47.00 C 1.09 1.09 0.96 0.93 -0.80 46 15 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.76 -0.68 46 0 146 0
29OCT26 49.00 C 0.78 0.78 0.78 0.64 -0.55 46 22 137 +16
29OCT26 50.00 C 0.66 0.66 0.64 0.51 -0.47 46 30 142 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.29 -0.30 46 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 -0.18 46 0 82 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 12.26 -2.38 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.35 -2.31 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.38 -2.33 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.77 -2.15 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.93 -2.06 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.08 -2.09 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.33 -1.79 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.58 -2.01 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.65 -1.96 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.04 -1.99 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.53 -1.76 45 0 30 0
27NOV26 40.00 C 4.00 4.00 4.00 4.00 -1.64 45 15 45 +15
27NOV26 41.00 C 3.85 3.85 3.46 3.50 -1.69 44 29 46 0
27NOV26 42.00 C 3.01 3.01 3.01 3.09 -1.52 45 80 92 +39
27NOV26 43.00 C 2.97 2.97 2.97 2.69 -1.39 45 8 28 0
27NOV26 44.00 C 2.60 2.60 2.35 2.35 -1.10 45 23 32 +7
27NOV26 45.00 C 2.12 2.12 2.11 2.03 -1.13 45 20 139 +10
27NOV26 46.00 C 1.95 1.95 1.84 1.77 -1.00 45 41 40 +24
27NOV26 47.00 C 2.00 2.00 2.00 1.52 -0.84 45 1 115 0
27NOV26 48.00 C 1.33 1.33 1.33 1.38 -0.71 46 30 90 +30
27NOV26 49.00 C 0.00 0.00 0.00 1.19 -0.62 46 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.01 -0.55 46 0 77 0
27NOV26 52.50 C 0.00 0.00 0.00 0.68 -0.38 46 0 85 0
27NOV26 55.00 C 0.00 0.00 0.00 0.44 -0.27 46 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 -0.18 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.29 -2.25 60 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 17.39 -2.38 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.45 -2.26 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.38 -2.37 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.43 -2.36 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.59 -2.26 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.57 -2.24 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.79 -2.09 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 -2.26 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.91 -2.23 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.29 -2.01 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.39 -2.12 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.68 -2.04 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 -1.75 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.22 -2.04 43 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.67 -1.84 44 0 22 0
30DEC26 39.00 C 5.18 5.18 5.18 5.09 -1.91 43 15 30 +12
30DEC26 40.00 C 4.67 4.67 4.67 4.58 -1.87 43 15 135 0
30DEC26 41.00 C 4.63 4.63 4.63 4.12 -1.75 44 15 42 +15
30DEC26 42.00 C 0.00 0.00 0.00 3.69 -1.61 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 -1.46 44 0 40 0
30DEC26 44.00 C 3.02 3.09 3.02 2.99 -1.37 44 35 63 -2
30DEC26 45.00 C 2.66 2.66 2.66 2.69 -1.25 45 5 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.36 -1.20 44 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 -1.12 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -1.00 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.89 45 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.84 45 0 116 0
30DEC26 52.50 C 1.33 1.33 1.17 1.07 -0.67 45 2 124 -2
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.52 45 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.40 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 -0.30 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.22 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.17 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.12 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.09 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 18.56 -2.63 50 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 17.66 -2.31 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.73 -2.32 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.86 -2.28 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.97 -2.28 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.25 -2.13 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.44 -2.09 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.61 -2.10 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.89 -2.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.13 -1.99 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.41 -1.95 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.73 -1.92 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.08 -1.86 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.45 -1.83 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.87 -1.77 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.16 -1.85 44 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.64 -1.79 44 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 6.16 -1.74 44 0 6 0
30MAR27 41.00 C 5.62 5.62 5.60 5.68 -1.77 44 2 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 -1.70 44 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 4.87 -1.67 44 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.60 -1.49 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 4.17 -1.51 45 0 57 0
30MAR27 46.00 C 3.90 3.90 3.90 3.85 -1.44 45 3 74 0
30MAR27 47.00 C 0.00 0.00 0.00 3.57 -1.36 45 0 39 0
30MAR27 48.00 C 3.45 3.45 3.45 3.23 -1.31 44 13 72 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -1.21 45 0 243 0
30MAR27 50.00 C 2.95 2.95 2.77 2.78 -1.16 45 21 134 +21
30MAR27 52.50 C 0.00 0.00 0.00 2.28 -0.97 45 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 1.88 -0.79 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.52 -0.67 46 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 -0.55 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 -0.47 46 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 -0.39 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 -0.32 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 -0.27 46 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.15 -2.04 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.42 -2.06 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.68 -2.04 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.00 -2.01 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.34 -1.93 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.71 -1.91 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.10 -1.82 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.52 -1.79 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.98 -1.73 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -1.84 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.81 -1.79 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.36 -1.86 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.91 -1.80 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.42 -1.81 45 0 0 0
29JUN27 43.00 C 6.35 6.35 6.10 6.10 -1.65 46 2 22 0
29JUN27 44.00 C 5.90 5.90 5.73 5.69 -1.64 46 2 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.42 -1.51 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 5.00 -1.48 45 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 4.70 -1.41 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.52 -1.24 46 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 -1.29 45 0 62 0
29JUN27 50.00 C 3.95 3.95 3.95 3.89 -1.23 45 3 99 +3
29JUN27 52.50 C 3.55 3.55 3.55 3.27 -1.21 45 13 20 -13
29JUN27 55.00 C 3.10 3.10 3.10 2.85 -0.97 46 11 25 0
29JUN27 57.50 C 2.75 2.75 2.75 2.43 -0.80 46 12 74 +12
29JUN27 60.00 C 0.00 0.00 0.00 2.06 -0.71 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.75 -0.64 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.58 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.25 -0.53 46 0 44 0
29JUN27 70.00 C 1.33 1.33 1.33 1.06 -0.46 46 4 82 -4
29SEP27 32.00 C 0.00 0.00 0.00 12.84 -1.94 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.24 -1.90 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.65 -1.87 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.11 -1.80 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.57 -1.77 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.04 -1.75 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.38 -1.86 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.97 -1.77 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.53 -1.86 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.11 -1.78 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.63 -1.80 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.33 -1.67 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.93 -1.62 47 0 0 0
29SEP27 45.00 C 6.85 6.85 6.85 6.57 -1.64 47 1 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.27 -1.57 47 0 0 0
29SEP27 47.00 C 6.20 6.20 6.20 5.87 -1.60 46 1 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.68 -1.38 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.40 -1.34 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.16 -1.30 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.42 -1.30 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.97 -1.13 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.48 -0.99 47 0 0 0
TOTAL CALL 975 17,024 +329
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 533 0
29SEP26 33.00 P 0.08 0.08 0.08 0.05 +0.03 48 12 501 0
29SEP26 34.00 P 0.12 0.13 0.12 0.09 +0.06 47 14 230 +4
29SEP26 35.00 P 0.00 0.00 0.00 0.16 +0.10 47 0 349 0
29SEP26 36.00 P 0.22 0.35 0.22 0.28 +0.18 47 25 345 +16
29SEP26 37.00 P 0.40 0.50 0.40 0.45 +0.28 47 25 807 +4
29SEP26 38.00 P 0.53 0.77 0.53 0.70 +0.42 47 136 443 +47
29SEP26 39.00 P 0.79 1.07 0.79 1.01 +0.57 47 397 508 +224
29SEP26 40.00 P 1.15 1.23 1.15 1.42 +0.78 48 16 622 0
29SEP26 41.00 P 1.43 1.43 1.43 1.92 +1.02 48 1 367 0
29SEP26 42.00 P 0.00 0.00 0.00 2.50 +1.24 48 0 491 0
29SEP26 43.00 P 2.00 2.00 2.00 3.08 +1.38 47 15 625 +15
29SEP26 44.00 P 2.58 2.58 2.58 3.80 +1.58 47 15 151 +15
29SEP26 45.00 P 0.00 0.00 0.00 4.59 +1.83 47 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.43 +1.92 47 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.30 +2.06 46 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.30 +2.27 51 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 8.34 +2.36 58 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.13 +2.26 46 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.62 +2.62 53 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.18 +2.33 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.60 +2.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.10 +2.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.85 +2.43 111 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.20 +2.63 103 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.60 +2.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.20 +2.70 117 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 20 0
29OCT26 30.00 P 0.10 0.10 0.10 0.09 +0.06 47 10 27 +10
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.09 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 +0.12 46 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 +0.19 46 0 34 0
29OCT26 34.00 P 0.33 0.46 0.33 0.46 +0.25 46 23 131 +20
29OCT26 35.00 P 0.58 0.68 0.58 0.65 +0.34 46 12 115 +12
29OCT26 36.00 P 0.67 0.83 0.67 0.85 +0.41 46 8 98 +3
29OCT26 37.00 P 0.85 1.13 0.85 1.13 +0.52 46 20 123 +16
29OCT26 38.00 P 1.18 1.18 1.18 1.49 +0.67 46 2 222 0
29OCT26 39.00 P 1.43 1.59 1.43 1.87 +0.80 46 4 95 +1
29OCT26 40.00 P 1.80 2.36 1.80 2.32 +0.94 46 2 116 0
29OCT26 41.00 P 0.00 0.00 0.00 2.84 +1.10 47 0 90 0
29OCT26 42.00 P 0.00 0.00 0.00 3.42 +1.26 47 0 1,003 0
29OCT26 43.00 P 3.43 3.50 3.43 3.98 +1.38 46 30 155 -1
29OCT26 44.00 P 3.46 3.46 3.46 4.63 +1.53 46 15 138 -13
29OCT26 45.00 P 0.00 0.00 0.00 5.34 +1.65 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.91 +1.44 42 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 6.73 +1.72 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.55 +1.83 42 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.65 +2.16 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.39 +1.89 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.63 +1.94 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.18 +2.29 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.77 +2.72 59 0 0 0
27NOV26 29.00 P 0.18 0.20 0.18 0.17 +0.10 46 19 20 +19
27NOV26 30.00 P 0.00 0.00 0.00 0.25 +0.15 46 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.35 +0.20 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.49 +0.26 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.65 +0.33 46 0 27 0
27NOV26 34.00 P 0.78 0.78 0.78 0.86 +0.42 46 3 34 0
27NOV26 35.00 P 0.00 0.00 0.00 1.08 +0.49 46 0 38 0
27NOV26 36.00 P 1.25 1.30 1.25 1.37 +0.59 46 3 41 +2
27NOV26 37.00 P 1.40 1.55 1.40 1.71 +0.71 46 37 52 +25
27NOV26 38.00 P 1.75 2.07 1.75 2.07 +0.80 46 68 99 +68
27NOV26 39.00 P 2.13 2.29 2.06 2.50 +0.91 46 83 143 +83
27NOV26 40.00 P 2.57 2.75 2.53 2.98 +1.05 46 80 107 +66
27NOV26 41.00 P 0.00 0.00 0.00 3.56 +1.21 47 0 37 0
27NOV26 42.00 P 3.58 3.58 3.58 4.07 +1.28 46 15 45 +15
27NOV26 43.00 P 4.11 4.16 4.11 4.76 +1.46 48 45 120 -12
27NOV26 44.00 P 0.00 0.00 0.00 5.27 +1.44 46 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.88 +1.47 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.65 +1.58 46 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.39 +1.66 45 0 7 0
27NOV26 48.00 P 0.00 0.00 0.00 8.05 +1.60 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.04 +1.85 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.01 +2.03 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.93 +1.86 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.36 +2.25 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.77 +2.39 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 +0.09 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 +0.13 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 +0.16 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.21 45 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 +0.27 45 0 61 0
30DEC26 33.00 P 1.00 1.00 1.00 0.95 +0.31 45 1 83 0
30DEC26 34.00 P 1.10 1.20 1.10 1.21 +0.40 45 2 65 +2
30DEC26 35.00 P 1.50 1.50 1.50 1.49 +0.47 45 1 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.83 +0.58 45 0 230 0
30DEC26 37.00 P 2.14 2.14 2.12 2.18 +0.71 45 18 222 +18
30DEC26 38.00 P 2.60 2.60 2.60 2.60 +0.80 45 1 148 +1
30DEC26 39.00 P 2.56 2.56 2.56 2.99 +0.86 45 6 92 0
30DEC26 40.00 P 0.00 0.00 0.00 3.51 +0.96 45 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 4.05 +1.08 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.64 +1.25 46 0 71 0
30DEC26 43.00 P 0.00 0.00 0.00 5.26 +1.37 46 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 5.68 +1.25 44 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +1.30 43 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.04 +1.42 44 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.77 +1.50 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.57 +1.50 44 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.33 +1.45 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.11 +1.59 44 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.31 +1.83 45 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.78 +2.18 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.87 +2.08 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.30 +2.28 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.85 +2.43 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.20 +2.40 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.60 +2.43 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.20 +2.66 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.18 +0.06 46 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.33 +0.11 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.14 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 +0.18 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 +0.21 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 +0.26 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.11 +0.31 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.33 +0.36 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 +0.33 45 0 46 0
30MAR27 33.00 P 1.88 1.88 1.88 1.90 +0.50 46 10 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.20 +0.55 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.54 +0.56 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.92 +0.66 45 0 69 0
30MAR27 37.00 P 2.95 2.95 2.95 3.32 +0.74 45 2 83 0
30MAR27 38.00 P 3.80 3.80 3.80 3.77 +0.83 45 10 97 -10
30MAR27 39.00 P 3.75 4.00 3.75 4.24 +0.91 45 5 65 -3
30MAR27 40.00 P 0.00 0.00 0.00 4.75 +0.99 45 0 130 0
30MAR27 41.00 P 0.00 0.00 0.00 5.30 +1.08 46 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.86 +1.16 45 0 41 0
30MAR27 43.00 P 5.62 5.62 5.62 6.38 +1.17 45 15 84 +15
30MAR27 44.00 P 0.00 0.00 0.00 7.11 +1.39 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.79 +1.45 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.36 +1.39 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.94 +1.34 44 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.67 +1.41 44 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.41 +1.39 44 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.17 +1.44 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.22 +1.64 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.21 +1.66 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.35 +1.75 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.62 +1.87 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.18 +2.27 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.49 +2.30 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.90 +2.42 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.35 +2.53 51 0 0 0
29JUN27 29.00 P 1.51 1.51 1.51 1.51 +0.31 46 2 3 +2
29JUN27 30.00 P 0.00 0.00 0.00 1.80 +0.37 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.08 +0.45 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 +0.46 45 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.71 +0.51 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.13 +0.63 46 0 57 0
29JUN27 35.00 P 0.00 0.00 0.00 3.51 +0.69 46 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 3.92 +0.74 46 0 66 0
29JUN27 37.00 P 4.02 4.02 4.02 4.31 +0.74 45 2 21 -2
29JUN27 38.00 P 4.66 4.66 4.66 4.77 +0.80 45 15 18 +1
29JUN27 39.00 P 0.00 0.00 0.00 5.34 +0.94 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.86 +0.97 46 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.39 +1.04 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.96 +1.12 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.56 +1.16 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.19 +1.26 46 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.84 +1.33 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.41 +1.30 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.10 +1.35 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.80 +1.40 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.41 +1.27 44 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.15 +1.32 44 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.04 +1.39 44 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.05 +1.51 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.11 +1.60 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.21 +1.60 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.38 +1.67 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.69 +1.89 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.90 +1.87 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.56 +2.27 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.99 +0.42 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.44 +0.54 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.83 +0.60 46 0 0 0
29SEP27 35.00 P 4.26 4.26 4.26 4.21 +0.64 45 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 4.73 +0.78 46 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 5.18 +0.80 46 0 0 0
29SEP27 38.00 P 5.30 5.30 5.30 5.69 +0.81 46 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 6.18 +0.90 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.72 +0.95 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.28 +1.01 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.86 +1.08 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.48 +1.13 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.11 +1.19 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.74 +1.25 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.37 +1.27 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.86 +1.12 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.55 +1.16 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.26 +1.39 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.98 +1.16 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.85 +1.27 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.79 +1.38 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.86 +1.55 45 0 0 0
TOTAL PUT 1,227 18,717 +665
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$ 16.840
29SEP26 12.00 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 +0.21 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 +0.17 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 +0.18 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.88 +0.19 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.40 +0.21 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.21 25 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.18 26 0 75 0
29SEP26 17.00 C 0.30 0.30 0.30 0.34 +0.11 24 27 401 -20
29SEP26 17.50 C 0.18 0.18 0.18 0.17 +0.05 24 20 650 0
29SEP26 18.00 C 0.08 0.09 0.08 0.08 +0.03 25 93 275 +75
29SEP26 18.50 C 0.05 0.05 0.05 0.04 +0.02 27 27 241 -2
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 +0.18 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.90 +0.21 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.39 +0.20 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.91 +0.22 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.44 +0.25 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.98 +0.26 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.56 +0.23 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 +0.18 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.87 +0.15 25 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.60 +0.11 25 0 301 0
29OCT26 17.50 C 0.00 0.00 0.00 0.41 +0.09 25 0 139 0
29OCT26 18.00 C 0.29 0.29 0.29 0.27 +0.07 26 30 186 +30
29OCT26 18.50 C 0.16 0.16 0.16 0.16 +0.04 25 30 300 -30
29OCT26 19.00 C 0.12 0.12 0.12 0.10 +0.03 26 17 330 0
29OCT26 19.50 C 0.07 0.07 0.07 0.06 +0.02 26 44 150 +24
29OCT26 20.00 C 0.06 0.06 0.06 0.03 +0.01 25 34 144 +34
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.41 +0.22 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.93 +0.24 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.44 +0.25 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.97 +0.26 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.54 +0.26 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.12 +0.25 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.74 +0.23 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.39 +0.19 27 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.08 +0.16 26 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.83 +0.13 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.62 +0.10 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.45 +0.07 26 0 131 0
27NOV26 18.50 C 0.00 0.00 0.00 0.34 +0.07 27 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.27 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.48 +0.29 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 +0.31 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 +0.29 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 +0.26 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 +0.24 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 +0.22 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 +0.21 26 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 +0.18 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.16 27 0 16 0
30DEC26 17.00 C 1.01 1.01 1.01 1.02 +0.15 27 28 242 +28
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.13 27 0 230 0
30DEC26 18.00 C 0.65 0.66 0.64 0.63 +0.10 27 68 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.08 27 0 360 0
30DEC26 19.00 C 0.40 0.41 0.39 0.36 +0.06 27 90 212 +90
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.05 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.11 +0.31 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.65 +0.30 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.20 +0.30 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 +0.32 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.38 +0.28 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.94 +0.21 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.57 +0.17 26 0 0 0
30MAR27 15.50 C 2.28 2.28 2.28 2.24 +0.16 27 15 15 +15
30MAR27 16.00 C 0.00 0.00 0.00 1.93 +0.14 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.65 +0.12 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.10 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 +0.08 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.08 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.10 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.07 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 +0.04 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.25 +0.31 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.84 +0.33 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.41 +0.32 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.00 +0.28 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.61 +0.24 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.24 +0.19 31 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.80 -0.03 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.56 +0.10 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.25 +0.05 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 +0.02 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.68 -0.12 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 -0.08 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.30 -0.07 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 -0.07 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 -0.09 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.09 29 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.11 29 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.09 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.09 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 -0.08 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 5.31 +0.28 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.85 +0.20 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.43 +0.15 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.03 +0.10 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.66 +0.06 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.33 +0.05 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.99 0.00 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.69 -0.02 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.42 -0.05 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.16 -0.06 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.93 -0.08 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.52 -0.11 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.34 -0.12 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.19 -0.12 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.05 -0.12 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.92 -0.12 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.71 -0.12 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
TOTAL CALL 523 10,950 +244
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 163 0
29SEP26 16.00 P 0.14 0.14 0.12 0.11 -0.07 25 20 426 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.12 25 0 667 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.18 25 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.24 25 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.27 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.67 -0.29 24 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.30 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.38 0 0 101 -52
29SEP26 20.00 P 0.00 0.00 0.00 3.19 -0.35 45 0 57 -222
29SEP26 21.00 P 0.00 0.00 0.00 4.16 -0.38 0 0 25 -14
29SEP26 22.00 P 0.00 0.00 0.00 5.16 -0.38 0 0 32 -14
29SEP26 23.00 P 0.00 0.00 0.00 6.19 -0.35 72 0 17 -123
29SEP26 24.00 P 0.00 0.00 0.00 7.16 -0.38 0 0 59 -97
29SEP26 25.00 P 0.00 0.00 0.00 8.19 -0.35 87 0 81 -65
29SEP26 26.00 P 0.00 0.00 0.00 9.16 -0.38 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 -0.35 101 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.19 -0.35 108 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.19 -0.35 114 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.19 -0.35 120 0 0 -8
29SEP26 31.00 P 0.00 0.00 0.00 14.19 -0.35 125 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.19 -0.35 131 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.19 -0.35 136 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.19 -0.35 141 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.19 -0.35 146 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.19 -0.35 150 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
29OCT26 14.50 P 0.05 0.05 0.05 0.04 -0.02 26 65 127 +65
29OCT26 15.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.09 26 0 82 0
29OCT26 16.50 P 0.00 0.00 0.00 0.46 -0.12 25 0 150 0
29OCT26 17.00 P 0.71 0.71 0.71 0.70 -0.16 25 10 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.02 -0.19 26 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 -0.23 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 1.76 -0.26 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.20 -0.28 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.67 -0.37 25 0 10 0
29OCT26 20.00 P 3.17 3.17 3.17 3.26 -0.28 38 10 10 -10
29OCT26 21.00 P 0.00 0.00 0.00 4.20 -0.34 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.20 -0.34 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.20 -0.34 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.20 -0.34 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.20 -0.34 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.22 -0.32 70 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.20 -0.34 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.45 -0.09 27 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 -0.11 27 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 0.90 -0.14 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.20 -0.16 27 0 70 0
27NOV26 18.00 P 1.50 1.50 1.50 1.53 -0.20 27 10 70 +10
27NOV26 18.50 P 0.00 0.00 0.00 1.90 -0.23 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.30 -0.25 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 2.74 -0.30 27 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.29 -0.26 33 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.20 -0.34 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.21 -0.33 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.20 -0.34 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.20 -0.34 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.21 -0.33 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.22 -0.32 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.20 -0.34 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.06 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.07 27 0 42 0
30DEC26 16.00 P 0.57 0.59 0.57 0.58 -0.09 27 45 80 +30
30DEC26 16.50 P 0.78 0.80 0.78 0.79 -0.11 27 45 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.16 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.16 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 -0.21 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.23 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 -0.25 26 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 -0.33 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.30 29 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 -0.34 29 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.21 -0.33 34 0 51 -7
30DEC26 23.00 P 0.00 0.00 0.00 6.20 -0.34 38 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.21 -0.33 43 0 0 -106
30DEC26 25.00 P 0.00 0.00 0.00 8.21 -0.33 46 0 0 -59
30DEC26 26.00 P 0.00 0.00 0.00 9.22 -0.32 51 0 0 -29
30DEC26 27.00 P 0.00 0.00 0.00 10.20 -0.34 52 0 0 -15
30DEC26 28.00 P 0.00 0.00 0.00 11.20 -0.34 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.20 -0.34 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.20 -0.34 62 0 0 -8
30DEC26 31.00 P 0.00 0.00 0.00 14.20 -0.34 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.20 -0.34 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.20 -0.34 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.20 -0.34 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.20 -0.34 75 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.21 -0.33 78 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 -0.07 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 -0.09 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.10 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 -0.11 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.09 -0.12 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 -0.11 27 0 116 0
30MAR27 17.50 P 1.62 1.62 1.62 1.63 -0.16 27 7 29 -7
30MAR27 18.00 P 0.00 0.00 0.00 1.90 -0.23 26 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 -0.24 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.59 -0.30 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 2.98 -0.32 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 -0.29 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.31 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.21 -0.33 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.20 -0.34 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.21 -0.33 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.21 -0.33 38 0 0 -2
30MAR27 26.00 P 0.00 0.00 0.00 9.22 -0.32 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.20 -0.34 43 0 0 -2
30MAR27 28.00 P 0.00 0.00 0.00 11.21 -0.33 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.20 -0.34 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.20 -0.34 50 0 0 -8
30MAR27 31.00 P 0.00 0.00 0.00 14.20 -0.34 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.20 -0.34 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.20 -0.34 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.20 -0.34 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 0.00 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 0.00 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.98 +0.01 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 +0.01 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 -0.02 28 0 36 0
29JUN27 16.50 P 1.60 1.60 1.60 1.66 -0.01 27 7 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 -0.02 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.23 -0.02 27 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 -0.03 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.02 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.25 -0.03 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.63 -0.03 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.01 -0.05 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.07 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.69 -0.10 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 -0.13 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.48 -0.23 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.40 -0.30 0 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.37 -0.30 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.28 -0.34 0 0 0 0
29JUN27 28.00 P 11.25 11.25 11.25 11.31 -0.27 0 4 0 -4
29SEP27 12.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.66 +0.04 29 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 +0.05 29 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 0.99 +0.05 29 0 10 0
29SEP27 15.00 P 1.24 1.24 1.24 1.18 +0.05 28 2 4 +2
29SEP27 15.50 P 0.00 0.00 0.00 1.42 +0.08 29 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.90 +0.06 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.17 +0.05 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.49 +0.08 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.79 +0.05 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.13 +0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.49 +0.06 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.86 +0.06 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.24 +0.06 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.01 +0.01 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.85 -0.02 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.71 -0.07 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.61 -0.13 26 0 0 0
29SEP27 25.00 P 8.40 8.40 8.40 8.48 -0.25 22 5 5 +5
TOTAL PUT 230 10,650 -740
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$ 76.900
11SEP26 55.00 C 0.00 0.00 0.00 21.91 -0.22 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 21.10 -0.04 198 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 19.91 -0.24 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.99 -0.13 154 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.95 -0.20 130 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.91 -0.24 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.92 -0.20 92 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 14.92 -0.26 86 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 13.92 -0.26 79 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.92 -0.22 73 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.91 -0.22 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.05 -0.07 101 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.92 -0.20 55 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.05 -0.07 85 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.93 -0.19 52 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.98 -0.15 59 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 5.95 -0.18 46 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 4.93 -0.22 33 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 3.95 -0.23 32 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 3.00 -0.25 30 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 2.10 -0.35 29 0 30 0
11SEP26 76.00 C 1.34 1.34 1.34 1.32 -0.33 28 10 159 +10
11SEP26 77.00 C 0.54 0.82 0.54 0.74 -0.27 28 20 37 -7
11SEP26 78.00 C 0.29 0.40 0.29 0.40 -0.18 29 16 65 +8
11SEP26 79.00 C 0.17 0.17 0.17 0.20 -0.10 30 5 49 -5
11SEP26 80.00 C 0.08 0.08 0.08 0.10 -0.04 32 30 75 0
11SEP26 81.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 34 0
11SEP26 82.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
11SEP26 83.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 61 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 20.16 +0.01 106 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 19.15 0.00 100 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 18.09 -0.06 89 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.00 -0.23 71 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.09 -0.07 79 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.17 -0.01 81 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 13.95 -0.23 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 12.95 -0.21 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 11.95 -0.21 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.05 -0.12 52 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 9.96 -0.21 31 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.05 -0.13 43 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 7.97 -0.23 28 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 6.98 -0.25 27 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.01 -0.26 27 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 5.06 -0.28 27 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 4.03 -0.55 20 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 3.20 -0.51 23 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 2.54 -0.34 26 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 1.86 -0.31 26 0 0 0
18SEP26 77.00 C 1.41 1.46 1.40 1.31 -0.26 26 6 8 +6
18SEP26 78.00 C 1.00 1.00 0.97 0.90 -0.19 26 6 6 +6
18SEP26 79.00 C 0.46 0.61 0.46 0.58 -0.15 26 2 5 +2
18SEP26 80.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 20 0
18SEP26 81.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 2 0
18SEP26 82.00 C 0.16 0.20 0.16 0.15 -0.01 28 26 22 +22
18SEP26 83.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.08 -0.08 198 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.10 -0.15 196 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.11 -0.12 191 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.00 -0.13 156 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.10 -0.06 176 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.10 -0.10 170 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.10 -0.02 164 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.10 -0.15 159 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.11 -0.05 155 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.10 -0.08 148 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.11 -0.14 144 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.11 -0.16 139 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.96 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.11 -0.07 130 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.11 -0.07 125 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.11 -0.07 120 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.11 -0.07 116 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.12 -0.06 113 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.13 -0.05 110 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.96 -0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.94 -0.25 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.96 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.96 -0.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.46 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.98 -0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.49 -0.23 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.00 -0.23 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.52 -0.11 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.04 -0.24 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.60 -0.56 31 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.23 -0.30 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 4.96 -0.35 26 0 553 0
29SEP26 75.00 C 3.25 3.25 3.25 3.07 -0.41 25 10 579 -10
29SEP26 77.50 C 1.40 1.72 1.40 1.66 -0.23 25 182 2,139 +106
29SEP26 80.00 C 0.69 0.87 0.69 0.82 -0.15 26 28 846 +22
29SEP26 82.50 C 0.33 0.43 0.33 0.39 -0.02 27 22 2,138 -10
29SEP26 85.00 C 0.15 0.21 0.15 0.18 +0.03 28 41 3,068 -4
29SEP26 87.50 C 0.09 0.09 0.09 0.08 +0.03 29 3 2,394 +3
29SEP26 90.00 C 0.07 0.07 0.07 0.04 +0.02 30 3 790 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,155 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 229 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.21 -0.14 135 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.21 -0.14 130 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.20 -0.16 124 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.22 -0.14 122 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.21 -0.10 117 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.21 -0.11 112 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.22 -0.15 109 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.23 -0.16 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.23 -0.16 103 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.23 -0.15 99 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.23 -0.16 95 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.25 -0.14 93 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.25 -0.16 90 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.25 -0.15 87 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.26 -0.14 84 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.27 -0.14 82 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.27 -0.16 78 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.27 -0.16 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.29 -0.16 74 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.30 -0.12 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.30 -0.11 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.32 -0.13 67 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.33 -0.10 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.84 -0.09 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.36 -0.09 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.92 -0.12 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.45 -0.14 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.03 -0.15 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.36 -0.34 29 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.08 -0.30 28 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.91 -0.42 27 0 280 0
29OCT26 72.50 C 6.08 6.08 6.08 5.93 -0.47 27 30 376 -30
29OCT26 75.00 C 4.34 4.34 4.34 4.21 -0.39 26 30 922 0
29OCT26 77.50 C 2.77 3.00 2.77 2.85 -0.22 25 61 512 0
29OCT26 80.00 C 1.64 1.85 1.64 1.81 -0.14 25 10 433 +6
29OCT26 82.50 C 0.00 0.00 0.00 1.15 +0.01 26 0 1,592 0
29OCT26 85.00 C 0.75 0.78 0.75 0.71 +0.10 26 11 1,532 +9
29OCT26 87.50 C 0.39 0.47 0.39 0.41 +0.11 26 9 616 0
29OCT26 90.00 C 0.33 0.33 0.33 0.23 +0.10 26 60 256 +26
29OCT26 92.50 C 0.00 0.00 0.00 0.12 +0.07 26 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 +0.05 27 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 +0.03 27 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 44 120 120 +120
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.29 -0.16 109 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.29 -0.17 105 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.30 -0.15 102 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.30 -0.16 98 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.31 -0.14 95 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.32 -0.14 92 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.32 -0.16 89 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.33 -0.16 86 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.34 -0.16 84 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.36 -0.14 82 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.36 -0.15 79 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.37 -0.16 76 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.38 -0.16 74 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.39 -0.16 72 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.40 -0.16 70 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.42 -0.15 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.43 -0.15 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.36 -0.23 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.45 -0.15 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.46 -0.15 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.47 -0.15 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.48 -0.16 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.49 -0.16 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.03 -0.15 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.49 -0.26 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.24 -0.09 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.83 -0.10 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.51 -0.07 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.83 -0.23 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.74 -0.23 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.66 -0.24 28 0 255 0
27NOV26 72.50 C 6.97 6.97 6.97 6.84 -0.27 28 30 293 0
27NOV26 75.00 C 0.00 0.00 0.00 5.23 -0.39 27 0 713 0
27NOV26 77.50 C 3.93 3.93 3.93 3.89 -0.31 27 30 465 +30
27NOV26 80.00 C 2.62 2.88 2.62 2.84 -0.19 27 33 162 +8
27NOV26 82.50 C 0.00 0.00 0.00 2.06 -0.13 27 0 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.50 -0.05 28 0 475 0
27NOV26 87.50 C 0.00 0.00 0.00 1.09 +0.01 28 0 592 0
27NOV26 90.00 C 0.00 0.00 0.00 0.79 +0.07 29 0 1,103 0
27NOV26 92.50 C 0.00 0.00 0.00 0.57 +0.10 29 0 198 0
27NOV26 95.00 C 0.00 0.00 0.00 0.43 +0.13 30 0 74 0
27NOV26 97.50 C 0.00 0.00 0.00 0.31 +0.12 31 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.22 +0.10 31 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 0.16 +0.08 32 0 66 0
27NOV26 105.00 C 0.18 0.18 0.18 0.12 +0.07 32 10 18 +10
27NOV26 107.50 C 0.00 0.00 0.00 0.09 +0.06 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 49.39 -0.15 94 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.39 -0.16 90 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.40 -0.16 87 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.44 -0.14 86 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.44 -0.15 83 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.46 -0.14 81 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.47 -0.15 78 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.48 -0.15 76 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.50 -0.14 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.51 -0.15 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.53 -0.14 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.53 -0.16 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.45 -0.25 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.46 -0.26 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.57 -0.12 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.49 -0.24 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.51 -0.22 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.62 -0.13 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.63 -0.14 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.65 -0.14 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.67 -0.13 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.53 -0.32 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.63 -0.24 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.21 -0.25 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.81 -0.25 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.46 -0.23 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.10 -0.22 36 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.97 -0.06 36 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.33 -0.50 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.28 -0.28 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.38 -0.26 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 7.68 -0.26 28 0 166 0
30DEC26 75.00 C 0.00 0.00 0.00 6.13 -0.36 28 0 829 0
30DEC26 77.50 C 4.51 4.51 4.51 4.81 -0.25 27 30 506 +30
30DEC26 80.00 C 3.70 3.76 3.70 3.73 -0.20 27 18 164 +7
30DEC26 82.50 C 2.77 2.77 2.77 2.86 -0.16 27 3 712 -3
30DEC26 85.00 C 2.01 2.01 2.01 2.18 -0.10 28 1 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 -0.08 28 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 1.18 -0.06 28 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 -0.05 27 0 930 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.03 28 0 366 0
30DEC26 97.50 C 0.62 0.62 0.62 0.43 -0.02 28 3 379 +3
30DEC26 100.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 0.00 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 0.00 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 49.68 -0.16 74 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.71 -0.15 72 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.72 -0.16 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.73 -0.17 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.75 -0.18 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.73 -0.22 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.81 -0.17 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.84 -0.16 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.86 -0.17 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.87 -0.18 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.92 -0.17 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.94 -0.17 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.96 -0.18 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.00 -0.18 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.04 -0.01 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.08 -0.02 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.13 -0.02 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.18 -0.01 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.23 -0.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.16 -0.12 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.31 -0.03 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.36 -0.08 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.42 -0.09 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.05 -0.11 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.80 -0.03 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.57 +0.01 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.12 -0.17 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.11 -0.05 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.03 -0.20 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.88 -0.19 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.14 -0.18 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 9.61 -0.25 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 8.15 -0.23 28 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 6.86 -0.21 28 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 5.75 -0.22 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.79 -0.19 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.98 -0.14 28 0 668 0
30MAR27 87.50 C 0.00 0.00 0.00 3.30 -0.13 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.73 -0.10 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.23 -0.09 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.81 -0.08 28 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.46 -0.08 28 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 1.18 -0.07 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.06 28 0 145 0
30MAR27 105.00 C 1.00 1.00 1.00 0.76 -0.05 28 30 120 +30
30MAR27 107.50 C 0.00 0.00 0.00 0.61 -0.04 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.38 -0.04 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.24 -0.03 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 49.91 -0.16 70 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.93 -0.11 67 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.97 -0.03 66 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.99 -0.18 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.03 -0.16 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.90 -0.32 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.10 -0.16 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.13 -0.17 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.17 -0.17 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.21 -0.17 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.25 -0.15 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.31 -0.13 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.27 -0.08 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.40 -0.15 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.45 -0.15 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.44 -0.23 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.57 -0.16 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.55 -0.23 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.69 -0.12 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.67 -0.20 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.63 -0.29 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.87 -0.12 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.77 -0.30 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.47 -0.22 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.46 +0.03 37 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.02 -0.21 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.98 -0.14 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.94 -0.26 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.09 -0.11 32 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.14 -0.25 31 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.27 -0.17 29 0 484 0
29JUN27 72.50 C 0.00 0.00 0.00 10.73 -0.32 29 0 585 0
29JUN27 75.00 C 9.44 9.44 9.44 9.48 -0.18 29 30 1,290 +30
29JUN27 77.50 C 0.00 0.00 0.00 8.23 -0.16 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 7.09 -0.06 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 6.14 -0.10 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.27 -0.18 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.49 -0.25 29 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 3.83 -0.32 29 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.23 -0.26 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.75 -0.29 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.30 -0.34 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 1.95 -0.35 28 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 1.63 -0.40 28 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.37 -0.42 28 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.14 -0.44 28 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.95 -0.47 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.77 -0.49 28 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.64 -0.51 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.54 -0.50 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.43 -0.48 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.37 -0.44 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.31 -0.42 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.25 -0.46 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.21 -0.43 28 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.17 -0.41 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.14 -0.39 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.12 -0.37 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.10 -0.36 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.08 -0.34 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.07 -0.32 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.06 -0.29 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.05 -0.28 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.04 -0.27 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.03 -0.26 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.97 -0.17 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.00 -0.17 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.03 -0.17 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.07 -0.17 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.10 -0.17 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.13 -0.18 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.17 -0.17 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.22 -0.18 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.26 -0.15 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.37 -0.10 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.31 -0.22 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.48 -0.10 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.45 -0.19 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.49 -0.22 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.57 -0.22 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.75 -0.10 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.82 -0.10 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.90 -0.10 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.92 -0.17 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.01 -0.17 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.10 -0.17 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.86 -0.16 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.66 -0.17 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.55 -0.18 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.54 -0.16 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.59 +0.01 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.55 -0.25 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.86 -0.23 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.28 -0.23 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.82 -0.21 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.36 -0.32 29 0 0 0
29SEP27 77.50 C 9.13 9.13 9.13 9.32 -0.17 29 30 60 +30
29SEP27 80.00 C 8.19 8.19 8.19 8.23 -0.13 29 30 60 +30
29SEP27 82.50 C 0.00 0.00 0.00 7.25 -0.20 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.39 -0.16 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.62 -0.18 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.85 -0.27 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.25 -0.29 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.64 -0.35 28 0 9 0
29SEP27 97.50 C 0.00 0.00 0.00 3.17 -0.35 28 0 5 0
29SEP27 100.00 C 3.10 3.10 3.03 2.71 -0.40 28 8 22 +8
29SEP27 102.50 C 0.00 0.00 0.00 2.33 -0.38 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.99 -0.43 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.69 -0.44 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.40 -0.41 27 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.17 -0.44 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.00 -0.41 27 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 0.84 -0.40 27 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.70 -0.41 27 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.59 -0.38 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.48 -0.37 27 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.41 -0.35 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.34 -0.34 27 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.28 -0.31 26 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.23 -0.31 26 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.19 -0.30 26 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.16 -0.30 26 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.13 -0.29 26 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.11 -0.28 26 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.09 -0.26 26 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.07 -0.26 26 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.06 -0.25 26 0 0 0
TOTAL CALL 1,027 55,160 +490
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 31 0
11SEP26 73.00 P 0.10 0.10 0.10 0.03 -0.03 31 10 89 +10
11SEP26 74.00 P 0.12 0.12 0.12 0.09 -0.03 31 2 54 0
11SEP26 75.00 P 0.30 0.30 0.17 0.20 -0.05 30 14 176 +1
11SEP26 76.00 P 0.52 0.52 0.42 0.42 -0.05 28 76 453 +15
11SEP26 77.00 P 0.00 0.00 0.00 0.85 +0.01 28 0 314 0
11SEP26 78.00 P 0.00 0.00 0.00 1.47 +0.08 29 0 62 0
11SEP26 79.00 P 0.00 0.00 0.00 2.23 +0.13 27 0 31 0
11SEP26 80.00 P 0.00 0.00 0.00 3.18 +0.17 32 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 4.26 +0.32 46 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 5.27 +0.36 54 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 8.11 +0.21 50 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 10.29 +0.39 91 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 12.32 +0.36 107 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 13.10 +0.16 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 14.10 +0.17 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.10 +0.08 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.10 +0.08 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.10 +0.07 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 18.11 +0.21 97 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 20.10 +0.08 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
18SEP26 71.00 P 0.10 0.10 0.10 0.05 -0.06 27 15 19 +15
18SEP26 72.00 P 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.19 -0.08 26 0 2 0
18SEP26 74.00 P 0.43 0.45 0.43 0.35 -0.07 26 4 4 +4
18SEP26 75.00 P 0.81 0.81 0.55 0.59 -0.04 26 51 39 +38
18SEP26 76.00 P 1.09 1.09 0.93 0.91 -0.02 26 4 2 0
18SEP26 77.00 P 1.66 1.66 1.66 1.36 +0.05 26 4 1 -4
18SEP26 78.00 P 0.00 0.00 0.00 1.95 +0.11 26 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 2.65 +0.18 27 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 3.45 +0.26 27 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 4.26 +0.26 26 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.27 +0.26 31 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 6.15 +0.21 28 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.12 +0.21 29 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.11 +0.21 30 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.29 +0.39 51 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 12.32 +0.36 60 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.10 +0.08 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.10 +0.08 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.10 +0.08 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.10 +0.07 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.11 +0.21 57 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.10 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 488 0
29SEP26 55.00 P 0.01 0.01 0.01 0.01 0.00 53 50 627 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 385 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 40 100 2,288 +39
29SEP26 62.50 P 0.04 0.04 0.04 0.01 -0.02 34 1 972 -1
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 2,569 0
29SEP26 67.50 P 0.10 0.10 0.10 0.08 -0.06 30 2 4,259 0
29SEP26 70.00 P 0.28 0.28 0.20 0.22 -0.07 29 522 1,412 -217
29SEP26 72.50 P 0.54 0.70 0.49 0.50 -0.10 27 32 1,511 0
29SEP26 75.00 P 1.30 1.30 1.07 1.07 -0.08 26 71 2,023 -49
29SEP26 77.50 P 2.50 2.50 2.05 2.15 -0.01 25 219 968 -13
29SEP26 80.00 P 4.00 4.00 4.00 3.80 +0.20 26 15 4,054 0
29SEP26 82.50 P 0.00 0.00 0.00 5.78 +0.26 24 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 8.19 +0.23 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.65 +0.25 31 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.15 +0.15 37 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 15.60 +0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.11 +0.04 42 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.60 +0.08 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.10 +0.08 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.60 +0.07 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.10 +0.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.60 +0.08 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.10 +0.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.60 +0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.10 +0.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.60 +0.09 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.10 +0.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 214 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 289 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 277 0
29OCT26 62.50 P 0.18 0.18 0.18 0.10 -0.06 30 22 427 -15
29OCT26 65.00 P 0.29 0.29 0.29 0.21 -0.06 29 5 1,438 0
29OCT26 67.50 P 0.44 0.44 0.43 0.40 -0.08 29 8 852 +4
29OCT26 70.00 P 0.76 0.76 0.70 0.73 -0.07 28 54 1,817 +2
29OCT26 72.50 P 0.00 0.00 0.00 1.21 -0.07 26 0 1,060 0
29OCT26 75.00 P 1.97 2.02 1.94 1.99 -0.01 26 120 679 +109
29OCT26 77.50 P 3.11 3.11 3.11 3.12 +0.13 25 5 371 +5
29OCT26 80.00 P 4.98 4.98 4.98 4.62 +0.27 25 19 263 -19
29OCT26 82.50 P 0.00 0.00 0.00 6.49 +0.37 26 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.57 +0.42 26 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.78 +0.29 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.15 +0.15 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.60 +0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.11 +0.04 31 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.60 +0.07 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.10 +0.08 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.60 +0.07 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.10 +0.04 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.60 +0.08 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.10 +0.19 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.60 +0.18 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.10 +0.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.60 +0.09 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.10 +0.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 33 0 134 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 0.00 32 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 160 0
27NOV26 60.00 P 0.28 0.28 0.27 0.16 -0.01 31 60 156 +5
27NOV26 62.50 P 0.39 0.39 0.38 0.30 -0.01 30 40 355 -12
27NOV26 65.00 P 0.58 0.58 0.58 0.51 -0.02 30 1 1,121 +1
27NOV26 67.50 P 0.95 0.95 0.85 0.86 0.00 29 47 708 +6
27NOV26 70.00 P 1.40 1.40 1.40 1.29 -0.02 28 2 776 0
27NOV26 72.50 P 0.00 0.00 0.00 1.93 -0.02 27 0 1,052 0
27NOV26 75.00 P 0.00 0.00 0.00 2.80 0.00 27 0 923 0
27NOV26 77.50 P 4.06 4.06 4.06 3.97 +0.08 26 30 1,797 0
27NOV26 80.00 P 0.00 0.00 0.00 5.42 +0.13 26 0 725 0
27NOV26 82.50 P 0.00 0.00 0.00 7.49 +0.59 29 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 9.22 +0.23 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.31 +0.28 29 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.39 +0.10 27 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.83 +0.25 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.21 +0.14 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.64 +0.11 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.10 +0.08 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.60 +0.07 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.10 +0.04 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.60 +0.08 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.10 +0.19 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.60 +0.18 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.10 +0.20 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.60 +0.09 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.10 +0.20 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 278 0
30DEC26 57.50 P 0.34 0.34 0.34 0.19 -0.05 30 2 398 -2
30DEC26 60.00 P 0.47 0.47 0.47 0.33 -0.06 30 20 2,430 0
30DEC26 62.50 P 0.68 0.68 0.62 0.54 -0.07 30 27 1,645 +15
30DEC26 65.00 P 0.95 0.95 0.90 0.86 -0.05 29 27 762 +12
30DEC26 67.50 P 1.36 1.36 1.28 1.29 0.00 29 9 982 -7
30DEC26 70.00 P 0.00 0.00 0.00 1.81 -0.03 28 0 2,222 0
30DEC26 72.50 P 0.00 0.00 0.00 2.53 -0.02 27 0 1,075 0
30DEC26 75.00 P 3.74 3.74 3.47 3.47 +0.04 27 10 826 -10
30DEC26 77.50 P 4.56 4.56 4.56 4.65 +0.13 27 30 425 +14
30DEC26 80.00 P 0.00 0.00 0.00 6.07 +0.17 27 0 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 7.75 +0.14 27 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 9.60 +0.12 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.57 +0.14 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.69 +0.22 27 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 16.04 +0.34 29 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.24 +0.17 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.71 +0.18 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.10 +0.08 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.60 +0.07 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.10 +0.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.60 +0.08 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.10 +0.19 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.60 +0.18 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.10 +0.20 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.60 +0.09 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.10 +0.20 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 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 45 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 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 -0.01 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.96 -0.01 30 0 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.35 0.00 30 0 190 0
30MAR27 65.00 P 1.71 1.71 1.71 1.80 0.00 29 1 1,536 +1
30MAR27 67.50 P 0.00 0.00 0.00 2.34 +0.03 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.03 +0.03 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.89 +0.05 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 4.90 +0.09 27 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.09 +0.12 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.47 +0.19 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 9.12 +0.18 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.88 +0.11 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.69 +0.12 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.65 +0.04 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.64 0.00 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.70 +0.14 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.90 +0.13 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.15 +0.12 25 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.72 +0.19 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.14 +0.08 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.60 +0.08 0 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.10 +0.19 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.60 +0.18 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.10 +0.20 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.60 +0.09 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.10 +0.20 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.05 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.99 -0.06 31 0 153 0
29JUN27 57.50 P 0.00 0.00 0.00 1.35 -0.06 31 0 56 0
29JUN27 60.00 P 0.00 0.00 0.00 1.82 +0.04 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.30 +0.01 30 0 180 0
29JUN27 65.00 P 0.00 0.00 0.00 2.89 -0.01 29 0 168 0
29JUN27 67.50 P 0.00 0.00 0.00 3.61 0.00 29 0 240 0
29JUN27 70.00 P 0.00 0.00 0.00 4.55 +0.09 29 0 183 0
29JUN27 72.50 P 0.00 0.00 0.00 5.47 +0.08 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.54 +0.10 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 7.78 +0.14 27 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 9.23 +0.33 28 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.75 +0.16 28 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 12.42 +0.19 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.13 +0.03 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.92 -0.08 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.87 -0.01 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.85 -0.06 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.91 +0.03 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.11 +0.13 27 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.25 +0.11 27 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 28.62 +0.10 28 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 30.71 +0.09 26 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.28 +0.30 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.67 +0.22 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.14 -0.06 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.64 +0.05 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.10 +0.08 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.12 +0.17 47 0 0 0
29SEP27 30.00 P 0.21 0.21 0.21 0.01 0.00 32 2 4 +2
29SEP27 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.38 -0.08 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.45 -0.08 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.52 -0.09 30 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.61 -0.10 30 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.70 -0.11 30 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.01 -0.10 30 0 31 0
29SEP27 55.00 P 1.62 1.62 1.62 1.36 -0.11 30 3 4 +3
29SEP27 57.50 P 0.00 0.00 0.00 1.84 -0.10 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.39 -0.06 30 0 8 0
29SEP27 62.50 P 3.03 3.03 3.03 3.02 +0.03 30 4 4 +4
29SEP27 65.00 P 0.00 0.00 0.00 3.70 +0.06 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.46 +0.02 29 0 30 0
29SEP27 70.00 P 0.00 0.00 0.00 5.37 +0.04 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.39 +0.05 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.53 +0.11 28 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 8.80 +0.16 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.18 +0.18 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.73 +0.17 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.35 +0.17 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.03 +0.07 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.83 +0.13 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.66 -0.06 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.61 -0.05 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.61 -0.05 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.67 -0.02 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.78 -0.04 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.99 +0.02 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.11 -0.04 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.40 +0.22 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.79 +0.17 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.17 -0.06 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.64 +0.05 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.10 +0.08 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.60 +0.09 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.60 +0.08 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.10 +0.06 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.60 +0.20 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.10 +0.20 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.60 +0.20 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.10 +0.20 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.60 +0.20 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.10 +0.19 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.60 +0.20 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.10 +0.20 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.60 +0.15 0 0 0 0
TOTAL PUT 1,740 75,835 -14
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$ 3.815
29SEP26 2.80 C 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.02 39 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.03 40 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 38 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.02 36 0 226 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 547 0
29SEP26 4.10 C 0.04 0.04 0.04 0.04 -0.02 36 5 145 +5
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 176 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 39 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.94 -0.02 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 -0.02 37 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.18 -0.02 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 147 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 -0.02 37 0 30 0
29OCT26 4.20 C 0.09 0.09 0.09 0.09 -0.01 38 250 296 0
29OCT26 4.30 C 0.07 0.07 0.07 0.07 -0.01 38 154 193 +154
29OCT26 4.40 C 0.00 0.00 0.00 0.05 -0.01 37 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 0.00 38 0 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 0.00 38 0 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 0.00 37 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 520 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.06 -0.03 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.96 -0.02 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.42 -0.02 41 0 20 0
27NOV26 3.70 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.30 -0.01 39 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.17 -0.02 38 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.14 -0.02 38 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.12 -0.01 38 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 -0.01 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 40 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 40 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 -0.02 43 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 -0.02 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 40 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.02 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.01 39 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 39 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 133 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1 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 73 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.16 -0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.01 42 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.02 39 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.02 39 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 553 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
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.22 -0.02 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.76 -0.01 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 -0.02 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 -0.02 39 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 -0.02 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 0.00 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.29 -0.02 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.22 -0.02 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.90 -0.02 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 0.00 41 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.34 0.00 40 0 88 0
TOTAL CALL 409 13,090 +159
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 40 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 56 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 37 0 256 0
29SEP26 3.70 P 0.08 0.08 0.08 0.09 +0.01 39 1 598 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 412 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.01 37 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.02 39 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.01 34 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.01 32 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.03 45 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.03 50 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 +0.02 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.03 50 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.03 54 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.03 58 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.02 62 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 +0.03 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.03 79 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 +0.02 87 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.03 95 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 +0.03 102 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 +0.03 109 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 +0.02 115 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 +0.03 121 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 +0.02 127 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 +0.02 133 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 +0.03 138 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 +0.03 143 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 +0.03 148 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 +0.03 153 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.94 +0.03 158 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.19 +0.03 163 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.44 +0.03 167 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.69 +0.03 172 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.94 +0.03 176 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 38 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 38 0 55 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 39 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 0.00 39 0 130 0
29OCT26 3.70 P 0.15 0.15 0.14 0.16 +0.01 39 35 56 +35
29OCT26 3.80 P 0.00 0.00 0.00 0.20 0.00 37 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 +0.01 38 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 +0.01 36 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 +0.02 38 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.53 0.00 35 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 +0.01 37 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.72 +0.02 41 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 +0.02 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.44 +0.03 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.69 +0.03 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 +0.02 61 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 3.30 P 0.08 0.08 0.08 0.08 0.00 40 4 169 +4
27NOV26 3.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 0.00 39 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 0.00 39 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 0.00 39 0 76 0
27NOV26 3.90 P 0.00 0.00 0.00 0.31 0.00 38 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 0.00 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.43 +0.01 37 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.58 +0.01 38 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.67 +0.02 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.74 +0.01 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.83 +0.02 39 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.91 +0.02 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.00 +0.02 36 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.44 +0.03 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.69 +0.02 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.94 +0.02 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 39 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 39 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.01 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 0.00 39 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.01 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 0.00 38 0 626 0
30DEC26 4.00 P 0.40 0.40 0.40 0.42 +0.01 39 5 633 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.01 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 +0.02 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 0.00 37 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 +0.01 37 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 +0.01 38 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 0.00 36 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.01 37 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.01 37 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 +0.01 36 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 +0.03 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 +0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 +0.02 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 +0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 +0.03 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 +0.02 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 +0.03 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.44 +0.02 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.69 +0.02 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 +0.03 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 +0.03 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 +0.03 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 +0.03 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 +0.03 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.19 +0.02 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.44 +0.03 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.69 +0.03 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.94 +0.03 89 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 39 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 39 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.01 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 0.00 39 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 0.00 39 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.01 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 0.00 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 0.00 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 +0.01 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 0.00 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.01 38 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 0.00 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 +0.01 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.02 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.02 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 +0.02 38 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 +0.01 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.71 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 +0.02 37 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.44 +0.03 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.69 +0.03 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.94 +0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.19 +0.03 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.44 +0.02 53 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.69 +0.02 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.94 +0.03 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.19 +0.03 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.44 +0.03 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.69 +0.03 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.94 +0.03 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.19 +0.02 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.44 +0.03 69 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.01 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 0.00 39 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 0.00 40 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 0.00 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 0.00 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 0.00 39 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 +0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 0.00 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 0.00 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 0.00 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 +0.01 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.02 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.01 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.01 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 +0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.96 +0.01 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.19 +0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.45 +0.03 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.69 +0.03 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.94 +0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.19 +0.03 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.01 40 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 0.00 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 0.00 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 0.00 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.20 0.00 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.28 0.00 38 0 0 0
TOTAL PUT 45 8,892 +44
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$ 96.200
11SEP26 66.00 C 0.00 0.00 0.00 30.22 +0.20 137 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 29.22 +0.20 132 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 28.22 +0.20 126 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 27.22 +0.20 120 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 26.22 +0.17 114 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 25.22 +0.17 109 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 24.22 +0.20 103 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 23.22 +0.22 97 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 22.22 +0.21 92 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 21.22 +0.20 86 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 20.22 +0.13 81 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 19.22 -0.14 75 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 18.22 -0.36 69 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 17.22 -0.34 63 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 16.23 -0.31 79 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 15.23 -0.30 74 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 14.24 -0.29 75 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 13.26 -0.28 77 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 12.28 -0.28 76 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 11.32 +0.06 77 0 3 0
11SEP26 86.00 C 0.00 0.00 0.00 10.37 +0.02 77 0 4 0
11SEP26 87.00 C 0.00 0.00 0.00 9.43 -0.03 76 0 0 0
11SEP26 88.00 C 8.08 8.08 8.08 8.53 -0.07 77 4 4 +4
11SEP26 89.00 C 0.00 0.00 0.00 7.65 -0.12 77 0 5 0
11SEP26 90.00 C 0.00 0.00 0.00 6.81 -0.17 77 0 6 0
11SEP26 91.00 C 0.00 0.00 0.00 6.12 -0.11 81 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 5.41 -0.12 82 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 4.69 -0.06 81 0 30 0
11SEP26 94.00 C 0.00 0.00 0.00 3.93 -0.36 77 0 14 0
11SEP26 95.00 C 0.00 0.00 0.00 3.35 -0.39 77 0 15 0
11SEP26 96.00 C 3.50 3.50 2.67 2.77 -0.47 76 7 12 +5
11SEP26 97.00 C 0.00 0.00 0.00 2.39 -0.39 79 0 2 0
11SEP26 98.00 C 1.78 1.78 1.78 1.96 -0.42 78 1 19 0
11SEP26 99.00 C 0.00 0.00 0.00 1.60 -0.41 78 0 13 0
11SEP26 100.00 C 1.20 1.20 1.20 1.28 -0.40 78 1 111 -1
11SEP26 101.00 C 0.00 0.00 0.00 1.02 -0.38 77 0 4 0
11SEP26 102.00 C 0.75 0.75 0.75 0.80 -0.35 77 1 17 +1
11SEP26 103.00 C 0.00 0.00 0.00 0.62 -0.32 77 0 47 0
11SEP26 104.00 C 0.85 0.85 0.85 0.48 -0.28 77 1 16 +1
11SEP26 105.00 C 0.60 0.60 0.60 0.36 -0.25 77 1 56 -1
11SEP26 106.00 C 0.00 0.00 0.00 0.27 -0.22 77 0 13 0
11SEP26 107.00 C 0.00 0.00 0.00 0.20 -0.19 77 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.15 -0.16 77 0 54 0
11SEP26 109.00 C 0.00 0.00 0.00 0.11 -0.13 77 0 1 0
11SEP26 110.00 C 0.19 0.19 0.16 0.08 -0.11 77 8 127 +6
11SEP26 111.00 C 0.00 0.00 0.00 0.06 -0.08 78 0 18 0
11SEP26 112.00 C 0.00 0.00 0.00 0.04 -0.07 77 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 0.03 -0.06 78 0 15 0
11SEP26 114.00 C 0.00 0.00 0.00 0.02 -0.05 77 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 2 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 20.97 - 109 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 19.98 - 105 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 18.99 - 101 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 17.94 - 94 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 16.89 - 88 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 15.72 +0.13 76 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 14.87 +0.17 78 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 14.15 +0.31 83 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 12.98 -0.02 73 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 12.14 -0.03 73 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 11.32 -0.40 73 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 10.52 -0.09 73 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 9.76 -0.11 73 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 9.02 -0.13 73 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 8.32 -0.15 73 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 7.64 -0.18 73 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 6.80 -0.40 69 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 6.38 -0.33 73 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 5.82 -0.35 73 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 5.28 -0.38 73 0 0 0
18SEP26 96.00 C 4.48 4.48 4.48 4.80 -0.39 73 1 1 +1
18SEP26 97.00 C 4.35 4.35 4.35 4.35 -0.36 73 15 15 +15
18SEP26 98.00 C 3.93 3.93 3.93 3.92 -0.35 73 15 15 +15
18SEP26 99.00 C 0.00 0.00 0.00 3.53 -0.33 74 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 3.15 -0.33 73 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 2.82 -0.31 74 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 2.52 -0.28 74 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 2.24 -0.27 74 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 1.99 -0.25 74 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 1.75 -0.24 74 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 1.54 -0.23 74 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 1.34 -0.22 74 0 0 0
18SEP26 108.00 C 1.20 1.20 1.20 1.17 -0.21 74 50 50 +50
18SEP26 109.00 C 0.00 0.00 0.00 1.02 -0.20 74 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.18 74 0 0 0
18SEP26 111.00 C 0.80 0.80 0.80 0.77 -0.17 74 1 1 +1
18SEP26 112.00 C 0.00 0.00 0.00 0.66 -0.16 73 0 0 0
18SEP26 113.00 C 0.82 0.82 0.82 0.57 -0.15 73 12 12 +12
18SEP26 114.00 C 0.00 0.00 0.00 0.49 -0.13 73 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.12 73 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.36 -0.11 73 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.30 -0.11 73 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.26 -0.09 73 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.22 -0.08 73 0 0 0
18SEP26 120.00 C 0.36 0.36 0.36 0.18 -0.08 73 2 6 +2
18SEP26 121.00 C 0.00 0.00 0.00 0.16 -0.06 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.34 -0.20 81 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 34.03 -0.36 97 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 31.51 -0.28 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.13 -0.46 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.35 -0.60 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.93 -0.67 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.66 -0.61 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.57 -0.30 72 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 17.30 +0.05 69 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 15.24 -0.43 69 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.68 +0.37 75 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 11.51 -0.39 69 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 9.86 -0.07 69 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 8.37 -0.22 69 0 76 0
29SEP26 95.00 C 6.70 7.01 6.70 7.02 -0.25 69 19 145 -5
29SEP26 97.50 C 5.61 5.61 5.61 5.88 -0.23 69 1 76 -1
29SEP26 100.00 C 4.97 5.25 4.97 4.89 -0.23 69 14 110 +10
29SEP26 102.50 C 0.00 0.00 0.00 4.03 -0.21 70 0 127 0
29SEP26 105.00 C 3.20 3.20 3.20 3.32 -0.15 70 1 71 -1
29SEP26 107.50 C 2.98 2.98 2.98 2.67 -0.15 70 15 137 -15
29SEP26 110.00 C 0.00 0.00 0.00 2.14 -0.13 70 0 200 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 -0.13 70 0 149 0
29SEP26 115.00 C 1.59 1.59 1.59 1.33 -0.12 70 4 263 -3
29SEP26 117.50 C 1.36 1.36 1.25 1.04 -0.10 70 2 131 +1
29SEP26 120.00 C 1.25 1.25 1.10 0.81 -0.09 70 6 214 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.62 -0.08 69 0 54 0
29SEP26 125.00 C 0.00 0.00 0.00 0.48 -0.06 69 0 91 0
29SEP26 127.50 C 0.00 0.00 0.00 0.36 -0.06 69 0 81 0
29SEP26 130.00 C 0.62 0.62 0.55 0.27 -0.05 69 16 66 -16
29SEP26 132.50 C 0.00 0.00 0.00 0.21 -0.04 69 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.16 -0.03 70 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.12 -0.02 70 0 135 0
29SEP26 140.00 C 0.36 0.36 0.36 0.09 -0.02 70 15 105 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 -0.01 70 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.01 70 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.01 70 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 170.00 C 0.09 0.09 0.09 0.01 0.00 79 9 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 34.44 -0.78 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.17 -0.68 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.91 -0.63 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.99 -0.30 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.12 +0.54 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.16 +0.57 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.92 +0.05 74 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 20.04 +0.33 73 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 18.22 +0.15 72 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 16.62 +0.41 72 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 15.01 +0.30 72 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 13.54 -0.11 71 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 12.19 +0.26 71 0 36 0
29OCT26 95.00 C 0.00 0.00 0.00 10.73 -0.15 69 0 16 0
29OCT26 97.50 C 9.51 9.58 9.51 9.69 -0.08 70 7 22 +6
29OCT26 100.00 C 0.00 0.00 0.00 8.70 +0.02 70 0 43 0
29OCT26 102.50 C 0.00 0.00 0.00 7.79 -0.07 71 0 5 0
29OCT26 105.00 C 0.00 0.00 0.00 6.97 -0.02 71 0 0 0
29OCT26 107.50 C 6.15 6.15 6.15 6.19 0.00 71 1 32 0
29OCT26 110.00 C 0.00 0.00 0.00 5.47 -0.01 71 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 4.82 -0.02 70 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 4.25 -0.02 70 0 61 0
29OCT26 117.50 C 0.00 0.00 0.00 3.73 -0.02 70 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 3.27 -0.03 70 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 2.87 -0.02 70 0 76 0
29OCT26 125.00 C 3.10 3.10 2.85 2.51 -0.02 70 2 117 +2
27NOV26 62.50 C 0.00 0.00 0.00 35.17 -0.64 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 33.00 -0.73 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.97 -0.80 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.89 -0.67 69 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.01 -0.63 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.20 -0.47 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.24 -0.80 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.55 -0.19 69 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 19.93 -0.75 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.63 -0.51 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 17.20 -0.48 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 15.92 -0.39 70 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 14.63 -0.40 70 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 13.45 -0.09 70 0 30 0
27NOV26 97.50 C 12.53 12.53 12.32 12.39 -0.11 70 10 32 +2
27NOV26 100.00 C 0.00 0.00 0.00 11.41 -0.10 71 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 10.55 -0.12 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 9.42 -0.36 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.88 -0.07 71 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 8.17 -0.01 71 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 7.34 -0.13 71 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 6.80 -0.01 71 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 6.19 -0.02 71 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 5.64 -0.02 71 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 5.13 -0.02 71 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 4.66 -0.03 71 0 496 0
30DEC26 60.00 C 0.00 0.00 0.00 38.28 -0.75 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.31 -0.80 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.15 -0.90 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.19 -0.84 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.24 -0.07 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.49 -0.13 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.80 +0.07 69 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.01 -0.77 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.83 0.00 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.32 +0.02 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.85 -0.24 70 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 19.50 -0.22 70 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 18.21 -0.18 70 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 16.78 -0.06 69 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.69 -0.09 69 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 14.58 -0.17 69 0 59 0
30DEC26 100.00 C 13.80 13.80 13.80 13.72 -0.09 70 5 8 +4
30DEC26 102.50 C 0.00 0.00 0.00 12.86 -0.08 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 12.04 -0.10 70 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 11.22 -0.07 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 10.42 -0.08 70 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.67 -0.08 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 8.98 +0.28 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.33 +0.12 70 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.72 -0.09 70 0 272 0
30DEC26 122.50 C 0.00 0.00 0.00 7.15 -0.09 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.63 -0.09 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.14 -0.09 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.69 -0.09 70 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.27 -0.08 70 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 4.88 -0.08 70 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.51 -0.09 70 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.18 -0.08 70 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.86 -0.08 70 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.57 -0.08 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.31 -0.07 70 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.06 -0.07 70 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.83 -0.07 70 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.62 -0.07 70 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.42 -0.07 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.24 -0.06 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 2.07 -0.06 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.91 -0.07 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.77 -0.06 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.64 -0.05 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 1.51 -0.06 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 40.74 +0.34 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.79 +0.33 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.91 +0.33 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.09 +0.31 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.35 +0.30 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.68 +0.29 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.08 +0.28 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.56 +0.26 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.11 +0.24 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.74 +0.22 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.44 +0.20 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.21 +0.18 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.17 +0.28 66 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 21.25 -0.04 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.21 -0.04 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.12 -0.17 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.33 -0.05 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.49 -0.05 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.68 -0.07 68 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 15.91 -0.07 68 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.12 -0.05 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 14.35 -0.05 68 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.53 +0.22 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 12.91 -0.06 68 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.16 +0.27 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.62 +0.17 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.02 +0.05 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.46 -0.05 67 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.92 -0.07 67 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 9.41 -0.07 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.93 -0.07 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.47 -0.08 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.04 -0.07 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.63 -0.07 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 7.24 -0.07 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.87 -0.07 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.52 -0.08 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.19 -0.07 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.88 -0.07 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.58 -0.07 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.30 -0.07 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.03 -0.07 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.78 -0.07 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.54 -0.07 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.31 -0.07 67 0 34 0
30MAR27 172.50 C 0.00 0.00 0.00 4.10 -0.06 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 42.40 -0.16 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.70 -0.11 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.06 -0.07 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.47 -0.04 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.95 -0.18 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 34.48 -0.15 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.06 -0.13 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 31.70 -0.13 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.40 -0.13 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 29.14 -0.12 65 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.94 -0.31 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.78 -0.33 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.82 +0.02 65 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.71 -0.07 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.74 -0.28 65 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 22.81 -0.07 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.92 -0.08 66 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 21.09 -0.07 66 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 20.29 -0.08 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.53 -0.15 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.80 -0.07 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.09 -0.01 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.35 -0.01 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.64 -0.01 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.80 -0.06 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.29 +0.10 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.68 +0.02 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.09 -0.02 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.52 -0.02 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.97 -0.03 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.45 -0.03 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.95 -0.03 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.47 -0.03 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 42.92 -0.20 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.41 -0.15 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.94 -0.12 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.53 -0.09 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.17 -0.06 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.86 -0.04 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.59 -0.04 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.37 -0.04 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.20 -0.05 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.07 -0.06 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 30.26 +0.20 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.93 -0.04 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 28.19 -0.03 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 27.25 -0.07 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.36 -0.07 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.51 -0.07 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 24.69 -0.08 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.91 -0.08 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 23.17 -0.07 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 22.45 -0.07 67 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 21.74 -0.02 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 21.00 -0.02 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.29 -0.03 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.61 -0.03 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.95 -0.03 66 0 0 0
TOTAL CALL 247 8,681 +96
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 3 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 15 0
11SEP26 81.00 P 0.00 0.00 0.00 0.02 -0.04 80 0 23 0
11SEP26 82.00 P 0.00 0.00 0.00 0.03 -0.05 80 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.04 -0.08 77 0 4 0
11SEP26 84.00 P 0.00 0.00 0.00 0.07 -0.10 78 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.14 77 0 9 0
11SEP26 86.00 P 0.00 0.00 0.00 0.15 -0.18 77 0 3 0
11SEP26 87.00 P 0.00 0.00 0.00 0.22 -0.21 77 0 7 0
11SEP26 88.00 P 0.00 0.00 0.00 0.31 -0.25 77 0 114 0
11SEP26 89.00 P 0.00 0.00 0.00 0.44 -0.29 77 0 16 0
11SEP26 90.00 P 0.00 0.00 0.00 0.60 -0.32 77 0 17 0
11SEP26 91.00 P 0.00 0.00 0.00 0.80 -0.37 77 0 8 0
11SEP26 92.00 P 0.00 0.00 0.00 1.03 -0.43 76 0 7 0
11SEP26 93.00 P 0.00 0.00 0.00 1.32 -0.46 76 0 10 0
11SEP26 94.00 P 0.00 0.00 0.00 1.69 -0.48 77 0 15 0
11SEP26 95.00 P 2.45 2.45 2.45 2.09 -0.56 76 1 24 +1
11SEP26 96.00 P 2.35 2.35 2.35 2.58 -0.52 77 2 13 +2
11SEP26 97.00 P 0.00 0.00 0.00 3.12 -0.47 77 0 3 0
11SEP26 98.00 P 0.00 0.00 0.00 3.72 -0.44 77 0 0 0
11SEP26 99.00 P 5.06 5.06 5.06 4.36 -0.42 78 2 17 +2
11SEP26 100.00 P 0.00 0.00 0.00 5.11 -0.67 79 0 6 0
11SEP26 101.00 P 0.00 0.00 0.00 5.85 -0.28 79 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 6.56 -0.53 77 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 7.38 -0.51 76 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 8.25 -0.46 77 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 9.13 -0.44 76 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 10.04 -0.40 76 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 10.98 -0.37 77 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 11.93 -0.34 77 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 12.89 -0.32 77 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 13.86 -0.30 77 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 14.84 -0.28 77 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 15.82 -0.26 75 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 16.81 -0.25 75 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 17.81 -0.21 78 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 18.98 -0.05 115 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 19.92 -0.10 112 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 20.80 -0.21 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 21.80 -0.37 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 23.80 -0.20 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 24.80 -0.20 0 0 0 0
18SEP26 76.00 P 0.21 0.22 0.21 0.11 - 74 4 4 -
18SEP26 77.00 P 0.00 0.00 0.00 0.14 - 74 0 0 -
18SEP26 78.00 P 0.31 0.31 0.31 0.18 - 73 1 1 -
18SEP26 79.00 P 0.00 0.00 0.00 0.23 - 73 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 0.30 - 73 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 0.38 -0.15 73 0 6 0
18SEP26 82.00 P 0.00 0.00 0.00 0.48 -0.16 73 0 14 0
18SEP26 83.00 P 0.00 0.00 0.00 0.59 -0.20 73 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 0.74 -0.20 74 0 0 0
18SEP26 85.00 P 1.18 1.18 1.18 0.89 -0.22 74 2 106 +2
18SEP26 86.00 P 0.00 0.00 0.00 1.08 -0.20 74 0 1 0
18SEP26 87.00 P 0.00 0.00 0.00 1.27 -0.22 73 0 2 0
18SEP26 88.00 P 0.00 0.00 0.00 1.48 -0.26 73 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 1.72 -0.29 72 0 0 0
18SEP26 90.00 P 2.35 2.42 1.85 2.00 -0.33 72 4 16 +4
18SEP26 91.00 P 0.00 0.00 0.00 2.31 -0.34 72 0 1 0
18SEP26 92.00 P 0.00 0.00 0.00 2.67 -0.36 72 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 3.06 -0.36 72 0 0 0
18SEP26 94.00 P 3.97 3.97 3.96 3.49 -0.46 72 86 87 +86
18SEP26 95.00 P 0.00 0.00 0.00 3.98 -0.39 72 0 0 0
18SEP26 96.00 P 4.53 4.53 4.53 4.50 -0.39 73 15 16 +15
18SEP26 97.00 P 5.47 5.47 5.09 5.04 -0.41 73 22 24 +22
18SEP26 98.00 P 5.93 5.93 5.66 5.60 -0.43 73 79 79 +78
18SEP26 99.00 P 6.78 6.78 6.27 6.20 -0.51 73 26 42 +26
18SEP26 100.00 P 0.00 0.00 0.00 6.84 -0.36 73 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 7.49 -0.30 73 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 8.20 -0.45 73 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 8.91 -0.45 73 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 9.66 -0.42 73 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 10.43 -0.43 73 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 11.21 -0.42 73 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 12.04 -0.40 73 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 12.87 -0.40 73 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 13.72 +0.04 73 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 14.59 -0.37 73 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 15.47 +0.11 73 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 16.21 -0.51 67 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 17.02 -0.07 62 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 18.20 -0.33 73 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 19.39 +0.05 82 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 20.33 -0.16 83 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 21.33 0.00 86 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 22.48 +0.21 94 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 23.22 -0.04 87 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 24.28 0.00 92 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 25.25 +0.07 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.03 69 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.03 70 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.05 70 0 253 0
29SEP26 75.00 P 0.64 0.64 0.62 0.42 -0.08 69 60 202 +60
29SEP26 77.50 P 0.00 0.00 0.00 0.66 -0.11 69 0 122 0
29SEP26 80.00 P 1.22 1.22 1.22 1.00 -0.14 70 1 281 +1
29SEP26 82.50 P 1.60 1.60 1.60 1.45 -0.17 70 1 95 +1
29SEP26 85.00 P 2.12 2.22 2.12 2.02 -0.11 70 19 375 +14
29SEP26 87.50 P 0.00 0.00 0.00 2.74 -0.10 70 0 29 0
29SEP26 90.00 P 3.22 3.50 3.22 3.44 -0.28 68 6 149 +1
29SEP26 92.50 P 4.87 4.87 4.55 4.49 -0.25 69 11 316 -10
29SEP26 95.00 P 6.00 6.20 6.00 5.68 -0.22 69 3 120 +3
29SEP26 97.50 P 0.00 0.00 0.00 7.02 -0.23 69 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 8.53 -0.30 69 0 169 0
29SEP26 102.50 P 0.00 0.00 0.00 10.41 -0.16 72 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 11.88 -0.33 69 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 13.74 -0.34 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.70 +0.10 69 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 18.33 +0.22 77 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.46 +0.76 78 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 22.81 +1.04 81 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.17 +0.89 84 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 27.11 -0.09 78 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.48 +0.09 79 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 31.89 +0.12 81 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.50 +0.36 88 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 37.01 +0.39 93 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.52 +0.45 97 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.21 +0.67 106 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.01 -0.01 86 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 46.38 -0.13 81 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.80 -0.20 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.30 -0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.80 -0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.30 -0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.80 -0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.30 -0.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.80 -0.20 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.30 -0.20 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.80 -0.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.30 -0.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 73.80 -0.20 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.30 -0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.41 -0.02 70 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.60 -0.03 70 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.84 -0.05 70 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.14 -0.05 70 0 6 0
29OCT26 72.50 P 1.69 1.69 1.69 1.55 -0.06 70 15 31 0
29OCT26 75.00 P 0.00 0.00 0.00 2.01 -0.08 70 0 50 0
29OCT26 77.50 P 0.00 0.00 0.00 2.57 -0.03 70 0 29 0
29OCT26 80.00 P 0.00 0.00 0.00 3.15 -0.07 69 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 3.84 -0.11 69 0 21 0
29OCT26 85.00 P 5.00 5.00 5.00 4.65 -0.11 69 2 80 +2
29OCT26 87.50 P 0.00 0.00 0.00 5.57 -0.14 69 0 67 0
29OCT26 90.00 P 7.05 7.05 7.05 6.61 -0.14 68 10 68 +10
29OCT26 92.50 P 0.00 0.00 0.00 7.78 -0.15 68 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 9.06 -0.16 69 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 10.46 -0.19 69 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 11.96 -0.18 69 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 13.62 -0.25 70 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 15.24 -0.33 70 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 17.23 +0.19 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.14 +0.77 72 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 21.18 +0.96 74 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.22 +1.04 75 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 25.22 +1.12 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.11 +0.86 74 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 29.29 +0.92 75 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.35 +0.83 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.14 -0.04 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.47 -0.06 71 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.90 -0.06 71 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 2.39 -0.08 71 0 24 0
27NOV26 72.50 P 0.00 0.00 0.00 2.97 -0.08 71 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.63 -0.09 71 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 4.31 -0.10 71 0 18 0
27NOV26 80.00 P 0.00 0.00 0.00 4.93 -0.08 69 0 39 0
27NOV26 82.50 P 0.00 0.00 0.00 5.79 -0.09 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 6.76 -0.09 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 7.82 -0.10 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.98 -0.11 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 10.24 -0.12 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 11.59 -0.13 70 0 36 0
27NOV26 97.50 P 12.87 12.87 12.87 13.03 -0.16 70 5 35 +5
27NOV26 100.00 P 0.00 0.00 0.00 14.56 -0.14 70 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 16.25 +0.34 71 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 17.95 +0.39 71 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 19.72 +0.43 72 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.41 +0.33 72 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.45 +0.88 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.20 +0.74 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.45 +1.05 75 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.51 +1.14 76 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.57 +0.74 76 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.25 +0.68 74 0 0 0
30DEC26 60.00 P 1.63 1.64 1.63 1.51 -0.07 70 2 34 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.93 -0.06 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.38 -0.02 70 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 2.96 -0.11 70 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.55 -0.04 70 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 4.26 +0.10 70 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 5.00 +0.12 70 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 5.73 +0.02 69 0 26 0
30DEC26 80.00 P 6.60 6.60 6.60 6.44 -0.17 68 1 47 +1
30DEC26 82.50 P 7.40 7.40 7.40 7.40 -0.14 68 2 21 +2
30DEC26 85.00 P 0.00 0.00 0.00 8.46 -0.16 68 0 67 0
30DEC26 87.50 P 0.00 0.00 0.00 9.61 -0.09 68 0 33 0
30DEC26 90.00 P 0.00 0.00 0.00 10.84 -0.09 68 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 12.16 -0.11 68 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 13.55 -0.12 69 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 15.02 -0.13 69 0 76 0
30DEC26 100.00 P 16.30 16.30 16.30 16.56 -0.13 69 5 53 -5
30DEC26 102.50 P 0.00 0.00 0.00 17.93 -0.40 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.60 -0.51 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.68 +0.10 70 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.14 +0.09 69 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 24.98 +0.17 70 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.17 +0.55 72 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.10 +0.55 72 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.04 +0.56 72 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.93 +0.44 72 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 35.13 +0.46 73 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.20 +0.52 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.32 +0.85 74 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.57 +0.64 75 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.57 +0.59 75 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.78 +0.54 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.08 +0.60 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.25 +0.51 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.53 +0.61 77 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.86 +0.52 78 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.94 +0.29 77 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.36 +0.44 78 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.65 +0.54 78 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.96 +0.14 78 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.09 -0.04 78 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.55 +0.08 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.84 +0.04 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.21 +0.21 79 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.62 +0.13 80 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.96 +0.37 80 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.20 -0.01 66 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.86 -0.02 67 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.53 0.00 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.23 +0.02 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.93 -0.12 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.88 -0.03 66 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 7.70 -0.13 66 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.82 -0.03 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.60 -0.15 65 0 33 0
30MAR27 82.50 P 0.00 0.00 0.00 10.73 -0.14 65 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 11.88 -0.12 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.19 -0.05 66 0 25 0
30MAR27 90.00 P 14.65 14.65 14.65 14.64 +0.05 66 1 17 +1
30MAR27 92.50 P 0.00 0.00 0.00 15.91 -0.05 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.36 -0.08 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 18.87 -0.08 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.17 -0.34 65 0 18 0
30MAR27 102.50 P 0.00 0.00 0.00 21.86 -0.18 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.59 +0.51 66 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.04 -0.40 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 26.83 +0.03 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.76 +0.43 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.59 +0.43 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.47 +0.26 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.39 +0.30 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.33 +0.26 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.30 +0.30 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.40 +0.43 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.40 +0.41 69 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.40 +0.34 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.57 +0.33 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.59 +0.36 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.70 +0.35 70 0 8 0
30MAR27 142.50 P 53.00 53.00 53.00 52.82 +0.56 70 1 1 +1
30MAR27 145.00 P 0.00 0.00 0.00 54.92 +0.45 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.13 +0.55 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.32 -0.18 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.62 -0.03 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.74 -1.16 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.93 -1.15 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.16 -0.61 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.43 -0.61 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.70 -0.57 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.97 -0.61 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.25 -0.60 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 78.53 -0.84 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.77 -0.10 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.57 -0.02 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.38 -0.03 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.19 -0.06 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.17 +0.02 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.12 -0.02 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.17 -0.02 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.26 -0.05 65 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.33 +0.12 65 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.53 +0.17 65 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 14.63 +0.03 64 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 16.08 +0.16 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.30 0.00 64 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 18.68 -0.06 64 0 52 0
29JUN27 95.00 P 0.00 0.00 0.00 20.16 -0.08 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 21.63 -0.14 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.21 -0.15 64 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 24.82 -0.17 64 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 26.49 -0.17 65 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.20 -0.14 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.56 -0.34 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.12 -0.36 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.09 -0.62 64 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 35.43 +0.23 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.83 +0.73 68 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.73 -0.27 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.64 -0.25 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 42.56 -0.56 65 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 44.49 -0.17 65 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 46.42 -0.66 65 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.35 -0.76 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.33 -0.82 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.39 -0.89 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.35 +0.12 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.25 +0.13 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.27 +0.16 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.29 +0.15 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.32 +0.10 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.47 -0.14 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.27 -0.25 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.47 -0.13 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.64 -0.14 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.95 -0.12 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 18.31 -0.12 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.73 -0.09 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.19 -0.09 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.69 -0.11 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.25 -0.10 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.85 -0.11 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.50 -0.10 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.17 -0.18 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.89 -0.10 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.69 -0.12 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.43 +0.03 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.21 +0.01 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.00 -0.04 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.78 -0.25 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 41.58 -0.22 65 0 0 0
TOTAL PUT 389 8,975 +326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 3.140
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.66 -0.02 55 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.57 -0.02 47 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.29 -0.01 33 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.14 -0.02 30 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.09 -0.02 32 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.04 -0.01 36 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.02 -0.01 34 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 -0.01 34 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 40 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 46 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 50 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 56 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 65 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 81 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 89 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 92 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 101 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 109 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 123 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 130 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 142 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 148 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 154 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 159 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 164 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 169 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 178 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 195 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 202 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.21 -0.02 34 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.13 -0.01 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.07 -0.01 36 0 197 0
29OCT26 3.54 C 0.00 0.00 0.00 0.05 -0.01 36 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.04 0.00 37 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.03 0.00 38 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.16 -0.01 40 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.10 -0.02 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 -0.02 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.90 -0.03 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.32 -0.03 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.27 -0.02 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.23 -0.02 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.20 -0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.17 -0.01 39 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.14 -0.02 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.12 -0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.10 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.08 -0.01 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.07 -0.01 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.06 0.00 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.05 0.00 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.04 0.00 40 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 37 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 39 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 46 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 68 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 87 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.80 -0.01 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.49 -0.01 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.44 -0.01 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.39 -0.01 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.34 -0.04 39 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.31 -0.02 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.28 -0.02 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.26 -0.01 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.23 -0.01 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.20 -0.02 40 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.18 -0.02 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.16 -0.02 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.12 -0.02 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.11 -0.01 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.08 -0.01 41 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.07 -0.01 41 0 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.05 -0.01 40 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.03 0.00 42 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 41 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 39 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.82 -0.01 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.64 -0.01 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.54 -0.01 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.46 -0.01 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.39 -0.01 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.36 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.34 -0.01 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.31 -0.01 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.28 -0.01 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.26 -0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.23 -0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.20 0.00 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.01 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.15 -0.01 42 0 66 0
TOTAL CALL 0 66,514 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 53 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.02 0.00 36 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.04 +0.01 37 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.06 0.00 32 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.11 +0.01 33 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.24 +0.01 34 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.32 +0.02 37 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.41 +0.02 38 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.50 +0.02 43 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.60 +0.02 49 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.68 +0.02 0 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.78 +0.02 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 0.97 +0.02 0 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.07 +0.02 0 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.02 0 0 150 -2,500
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.02 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.45 +0.02 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.04 0.00 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.06 0.00 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.09 +0.01 37 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.12 0.00 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.30 +0.02 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.53 +0.02 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.89 +0.02 44 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.08 +0.03 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.03 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.03 57 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 0.00 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.14 +0.01 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.18 +0.01 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 +0.01 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.28 +0.01 38 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.35 +0.02 40 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.40 0.00 37 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.73 +0.02 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 0.00 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 0.00 38 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 0.00 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 +0.01 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 0.00 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.18 +0.01 40 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.22 +0.01 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 +0.01 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.39 +0.02 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.45 +0.02 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.52 +0.01 40 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.60 +0.02 42 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.68 +0.02 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.75 +0.01 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.84 +0.02 43 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.93 +0.01 44 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.01 +0.01 44 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.10 +0.01 44 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 +0.02 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.02 45 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.36 +0.01 43 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.46 +0.02 45 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.55 +0.03 47 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.65 +0.03 49 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.88 +0.02 0 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.12 +0.02 0 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.60 +0.02 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.12 -0.01 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.15 -0.01 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.18 -0.01 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.23 0.00 41 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.31 +0.01 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 +0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.40 -0.01 38 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.48 +0.01 41 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.54 +0.01 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.61 +0.01 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.68 +0.01 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.75 0.00 41 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.83 +0.01 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.91 +0.01 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.99 +0.01 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.07 +0.01 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.02 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.01 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.40 +0.01 44 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.50 +0.02 46 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.58 +0.02 46 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.67 +0.01 45 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.90 +0.02 46 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.13 +0.02 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.02 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.61 +0.02 53 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.85 +0.02 56 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.08 +0.02 58 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.32 +0.02 61 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.56 +0.02 63 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.80 +0.02 66 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.04 +0.02 68 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.28 +0.02 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.11 +0.01 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.13 0.00 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.16 0.00 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.19 0.00 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.23 +0.01 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.25 0.00 41 0 27 0
29JUN27 2.87 P 0.29 0.29 0.29 0.31 +0.02 43 20 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.35 +0.02 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.40 +0.02 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.45 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.50 +0.01 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.56 +0.01 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 +0.01 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.69 +0.01 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.75 0.00 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.90 +0.01 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.06 +0.01 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.21 +0.01 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 +0.01 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
TOTAL PUT 20 81,071 -2,500
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$ 109.500
11SEP26 87.00 C 0.00 0.00 0.00 22.52 -0.31 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 21.52 -0.57 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 20.52 -0.33 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 19.52 -0.56 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 18.52 -0.56 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 17.52 -0.11 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 16.52 -0.11 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 15.52 -0.11 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 14.50 -0.13 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 13.50 -0.13 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 12.50 -0.13 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 11.51 -0.13 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 10.52 -0.12 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 9.53 -0.13 38 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 8.55 -0.13 42 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 7.52 -0.19 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 6.83 +0.06 56 0 30 0
11SEP26 104.00 C 0.00 0.00 0.00 5.88 +0.02 52 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 4.83 -0.31 43 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 3.88 -0.39 38 0 130 0
11SEP26 107.00 C 2.80 3.83 2.80 3.21 -0.32 42 52 36 -25
11SEP26 108.00 C 2.30 3.53 2.10 2.64 -0.21 45 42 941 -28
11SEP26 109.00 C 1.88 2.83 1.53 1.94 -0.30 42 79 856 -31
11SEP26 110.00 C 1.58 2.80 1.16 1.50 -0.22 43 1,067 2,913 +24
11SEP26 111.00 C 0.98 2.24 0.83 1.12 -0.17 44 549 2,147 +28
11SEP26 112.00 C 0.75 1.76 0.60 0.79 -0.15 43 1,708 2,397 +868
11SEP26 113.00 C 0.62 1.37 0.41 0.54 -0.13 43 785 1,243 +556
11SEP26 114.00 C 0.35 1.05 0.32 0.36 -0.10 43 519 771 +184
11SEP26 115.00 C 0.29 0.80 0.22 0.23 -0.08 43 1,382 2,303 +738
11SEP26 116.00 C 0.18 0.61 0.14 0.14 -0.07 43 617 2,664 +294
11SEP26 117.00 C 0.14 0.41 0.12 0.09 -0.04 43 55 315 +15
11SEP26 118.00 C 0.12 0.18 0.09 0.05 -0.03 43 33 1,153 +1
11SEP26 119.00 C 0.08 0.11 0.06 0.03 -0.02 43 66 462 -2
11SEP26 120.00 C 0.07 0.18 0.05 0.02 -0.01 44 184 630 +140
11SEP26 121.00 C 0.05 0.10 0.05 0.01 -0.01 44 42 606 +18
11SEP26 122.00 C 0.04 0.04 0.04 0.01 0.00 47 33 126 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
18SEP26 90.00 C 0.00 0.00 0.00 19.70 -0.38 63 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 18.58 -0.50 39 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 17.58 -0.11 37 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 16.59 -0.11 39 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 15.60 -0.11 39 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 14.61 -0.12 39 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 13.63 -0.12 39 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 12.66 -0.12 39 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 11.69 -0.14 38 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 10.75 -0.14 39 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 9.82 -0.15 38 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 8.92 -0.15 39 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 7.94 -0.51 36 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 7.33 -0.27 41 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 6.59 -0.11 42 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 5.64 -0.30 39 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 4.92 -0.11 38 0 2 0
18SEP26 107.00 C 0.00 0.00 0.00 4.40 -0.17 40 0 0 0
18SEP26 108.00 C 4.70 4.70 3.72 3.77 -0.19 40 2 2 +1
18SEP26 109.00 C 2.93 3.02 2.93 3.13 -0.28 39 9 9 +9
18SEP26 110.00 C 2.40 3.80 2.30 2.63 -0.27 39 74 71 +56
18SEP26 111.00 C 1.93 1.98 1.93 2.25 -0.19 39 63 95 +56
18SEP26 112.00 C 1.76 2.93 1.66 1.86 -0.18 39 38 37 +31
18SEP26 113.00 C 1.40 2.11 1.40 1.52 -0.17 39 92 90 +90
18SEP26 114.00 C 1.37 2.00 1.37 1.23 -0.15 39 142 133 +94
18SEP26 115.00 C 0.91 1.81 0.91 0.98 -0.14 39 117 160 +108
18SEP26 116.00 C 0.80 1.54 0.76 0.78 -0.12 39 193 225 +185
18SEP26 117.00 C 0.72 1.30 0.72 0.61 -0.11 39 167 224 +167
18SEP26 118.00 C 0.60 1.14 0.52 0.47 -0.10 39 278 259 +116
18SEP26 119.00 C 0.44 0.96 0.44 0.36 -0.08 39 173 243 +166
18SEP26 120.00 C 0.35 0.80 0.35 0.28 -0.06 39 204 326 +167
18SEP26 121.00 C 0.35 0.69 0.35 0.21 -0.05 39 37 49 +32
18SEP26 122.00 C 0.43 0.43 0.38 0.15 -0.05 39 69 122 +69
18SEP26 123.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 2 0
18SEP26 124.00 C 0.36 0.36 0.36 0.09 -0.02 39 2 23 +2
18SEP26 125.00 C 0.18 0.30 0.18 0.06 -0.03 39 19 38 +19
18SEP26 126.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
18SEP26 127.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
18SEP26 128.00 C 0.10 0.11 0.10 0.02 -0.02 38 217 217 +217
18SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
18SEP26 130.00 C 0.09 0.09 0.09 0.01 -0.01 39 5 27 +5
29SEP26 43.00 C 0.00 0.00 0.00 66.60 -0.54 144 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.62 -0.52 149 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.62 -0.52 145 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.61 -0.53 137 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.62 -0.54 137 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.62 -0.29 133 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.61 -0.30 125 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.63 -0.52 130 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.13 -0.29 121 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.63 -0.29 112 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.14 -0.29 107 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.62 -0.56 91 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.13 -0.56 88 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.64 -0.31 84 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.15 -0.55 80 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.68 -0.52 80 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.19 -0.52 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.67 -0.30 66 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.17 -0.30 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.68 -0.31 56 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.23 -0.52 56 0 6 0
29SEP26 85.00 C 0.00 0.00 0.00 24.72 -0.21 50 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 22.27 -0.58 48 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 19.74 -0.58 41 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 17.33 -0.12 41 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 14.99 -0.12 41 1 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 12.74 -0.13 40 0 4,414 0
29SEP26 100.00 C 0.00 0.00 0.00 10.60 -0.23 40 0 2,617 0
29SEP26 102.50 C 0.00 0.00 0.00 8.65 -0.41 40 0 1,259 0
29SEP26 105.00 C 6.50 6.50 6.50 6.82 -0.36 39 1 8,524 +1
29SEP26 107.50 C 5.12 5.39 5.03 5.39 -0.26 40 12 1,732 +9
29SEP26 110.00 C 4.25 5.50 3.80 4.15 -0.21 41 715 10,787 +228
29SEP26 112.50 C 2.93 4.20 2.88 3.16 -0.14 41 655 10,077 -240
29SEP26 115.00 C 2.42 3.38 2.12 2.32 -0.10 41 986 7,385 +36
29SEP26 117.50 C 1.60 2.50 1.60 1.64 -0.09 41 578 6,757 +278
29SEP26 120.00 C 1.26 1.94 1.21 1.14 -0.07 41 811 20,401 +16
29SEP26 122.50 C 0.93 1.29 0.90 0.77 -0.06 41 127 9,473 -22
29SEP26 125.00 C 0.75 1.05 0.67 0.51 -0.04 41 420 29,310 +45
29SEP26 127.50 C 0.55 0.63 0.55 0.33 -0.03 41 98 5,633 +48
29SEP26 130.00 C 0.45 0.66 0.39 0.21 -0.02 41 370 26,818 -38
29SEP26 132.50 C 0.35 0.36 0.34 0.13 -0.02 41 34 2,907 +20
29SEP26 135.00 C 0.25 0.42 0.25 0.08 -0.01 41 481 12,565 +79
29SEP26 137.50 C 0.20 0.23 0.20 0.05 -0.01 41 56 4,760 -6
29SEP26 140.00 C 0.17 0.26 0.17 0.03 -0.01 41 158 23,959 +35
29SEP26 142.50 C 0.19 0.19 0.19 0.02 0.00 42 1 3,711 0
29SEP26 145.00 C 0.16 0.19 0.14 0.01 0.00 41 3 16,906 +2
29SEP26 147.50 C 0.10 0.10 0.10 0.01 0.00 44 6 3,300 0
29SEP26 150.00 C 0.08 0.12 0.08 0.01 0.00 46 29 12,345 -4
29SEP26 152.50 C 0.10 0.10 0.10 0.01 0.00 48 20 4,583 +20
29SEP26 155.00 C 0.06 0.06 0.06 0.01 0.00 50 4 9,837 0
29SEP26 157.50 C 0.06 0.06 0.06 0.01 0.00 52 1 4,669 0
29SEP26 160.00 C 0.06 0.06 0.05 0.01 0.00 54 15 10,645 0
29SEP26 162.50 C 0.04 0.04 0.04 0.01 0.00 56 1 2,620 -1
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,746 0
29SEP26 167.50 C 0.03 0.03 0.03 0.01 0.00 60 4 6,559 -4
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12,371 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,971 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 751 0
29SEP26 200.00 C 0.03 0.03 0.03 0.01 0.00 82 10 7,690 -10
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 120 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 122 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 91 0
29SEP26 300.00 C 0.01 0.01 0.01 0.01 0.00 130 20 595 0
29OCT26 43.00 C 0.00 0.00 0.00 66.86 -0.40 118 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 65.86 -0.38 115 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 64.87 -0.40 113 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.88 -0.39 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 62.88 -0.41 108 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.89 -0.40 106 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.89 -0.41 103 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.90 -0.41 101 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.41 -0.41 95 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.93 -0.40 90 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.43 -0.41 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 49.94 -0.40 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.44 -0.40 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.94 -0.40 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.45 -0.40 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.97 -0.40 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.51 -0.41 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.99 -0.22 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.55 -0.52 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.13 -0.21 49 0 3 0
29OCT26 82.50 C 0.00 0.00 0.00 27.73 -0.51 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.34 -0.50 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.94 -0.57 43 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 20.67 -0.56 42 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 18.34 -0.12 40 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 16.34 -0.24 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 14.33 -0.22 40 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 12.29 -0.56 39 0 1,854 0
29OCT26 102.50 C 0.00 0.00 0.00 10.73 -0.23 40 0 2,071 0
29OCT26 105.00 C 8.76 8.76 8.76 9.20 -0.22 40 10 1,325 0
29OCT26 107.50 C 8.38 8.38 7.82 7.82 -0.25 40 33 2,366 +33
29OCT26 110.00 C 6.47 6.99 6.19 6.62 -0.15 40 208 8,612 +166
29OCT26 112.50 C 5.26 6.02 5.26 5.56 -0.17 40 99 5,278 +98
29OCT26 115.00 C 4.50 5.75 4.35 4.61 -0.16 40 410 8,370 +341
29OCT26 117.50 C 3.92 4.18 3.72 3.82 -0.10 41 49 4,390 +25
29OCT26 120.00 C 3.12 4.00 3.08 3.10 -0.10 41 255 8,243 +108
29OCT26 122.50 C 2.50 3.33 2.50 2.50 -0.08 40 177 16,897 -1
29OCT26 125.00 C 2.20 2.85 2.10 2.00 -0.07 40 114 19,177 +27
29OCT26 127.50 C 1.84 1.90 1.80 1.59 -0.06 40 6 4,289 +1
29OCT26 130.00 C 1.50 2.09 1.49 1.25 -0.05 40 217 11,677 +60
29OCT26 132.50 C 0.00 0.00 0.00 0.98 -0.04 40 0 4,003 0
29OCT26 135.00 C 1.02 1.22 1.02 0.76 -0.04 40 177 14,634 -2
29OCT26 137.50 C 0.90 1.19 0.90 0.58 -0.04 40 68 4,560 +66
29OCT26 140.00 C 0.74 0.88 0.74 0.45 -0.03 40 250 8,008 +168
29OCT26 142.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 4,776 0
29OCT26 145.00 C 0.60 0.68 0.60 0.26 -0.02 40 6 5,580 0
29OCT26 147.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 5,979 0
29OCT26 150.00 C 0.45 0.48 0.45 0.15 -0.01 40 178 13,661 +30
29OCT26 152.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 905 0
29OCT26 155.00 C 0.36 0.36 0.36 0.08 -0.01 40 4 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 899 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 0.00 41 0 4,369 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 0.00 41 0 5,295 0
29OCT26 165.00 C 0.22 0.22 0.22 0.03 0.00 41 2 3,215 -2
29OCT26 167.50 C 0.00 0.00 0.00 0.02 0.00 41 0 268 0
29OCT26 170.00 C 0.20 0.20 0.20 0.01 0.00 39 24 311 +24
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 597 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 200.00 C 0.06 0.06 0.05 0.01 0.00 52 270 311 +269
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 421 0
27NOV26 43.00 C 0.00 0.00 0.00 67.09 -0.36 102 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.10 -0.35 100 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.96 -0.31 89 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.11 -0.35 95 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.96 -0.33 84 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 61.96 -0.33 81 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 60.97 -0.33 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 59.97 -0.34 77 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.63 -0.35 81 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.98 -0.35 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 52.55 -0.45 67 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.18 -0.34 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.72 -0.34 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.12 -0.30 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.74 -0.45 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.32 -0.45 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.91 -0.45 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.51 -0.45 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.23 -0.34 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.76 -0.46 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.45 -0.45 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.21 -0.45 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 24.02 -0.21 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.90 -0.52 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.22 +0.44 46 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.74 -0.14 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 15.94 -0.15 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 14.26 -0.15 42 0 335 0
27NOV26 102.50 C 13.57 13.64 13.57 12.63 -0.39 41 56 262 +26
27NOV26 105.00 C 11.08 11.08 11.08 11.19 -0.30 41 30 303 -30
27NOV26 107.50 C 10.57 10.57 10.57 10.10 -0.04 43 73 565 +73
27NOV26 110.00 C 9.65 9.65 9.22 8.70 -0.28 42 60 3,068 +30
27NOV26 112.50 C 7.53 9.15 7.50 7.73 -0.19 42 275 1,489 +102
27NOV26 115.00 C 6.51 7.98 6.51 6.78 -0.18 42 69 2,677 +24
27NOV26 117.50 C 6.76 6.76 6.76 5.91 -0.13 43 4 1,625 +4
27NOV26 120.00 C 5.18 6.30 5.02 5.10 -0.12 42 137 5,112 +127
27NOV26 122.50 C 4.45 5.16 4.42 4.38 -0.12 42 174 10,275 +12
27NOV26 125.00 C 3.93 4.83 3.93 3.75 -0.11 42 61 15,093 +60
27NOV26 127.50 C 0.00 0.00 0.00 3.20 -0.10 42 0 4,978 0
27NOV26 130.00 C 3.00 3.13 3.00 2.72 -0.09 42 255 7,007 +94
27NOV26 132.50 C 0.00 0.00 0.00 2.30 -0.09 42 0 3,844 0
27NOV26 135.00 C 2.81 2.81 2.46 1.94 -0.08 42 356 2,860 -25
27NOV26 137.50 C 2.59 2.59 2.52 1.63 -0.07 42 19 3,017 +19
27NOV26 140.00 C 1.79 2.19 1.79 1.37 -0.06 42 12 4,807 +10
27NOV26 142.50 C 0.00 0.00 0.00 1.15 -0.05 42 0 3,028 0
27NOV26 145.00 C 1.42 1.47 1.42 0.95 -0.05 42 12 5,379 0
27NOV26 147.50 C 0.00 0.00 0.00 0.79 -0.05 42 0 5,344 0
27NOV26 150.00 C 1.11 1.15 1.11 0.66 -0.04 42 25 3,889 +20
27NOV26 152.50 C 0.99 0.99 0.99 0.54 -0.04 42 65 431 0
27NOV26 155.00 C 0.85 1.01 0.85 0.45 -0.03 42 8 1,063 -4
27NOV26 157.50 C 0.00 0.00 0.00 0.37 -0.03 42 0 771 0
27NOV26 160.00 C 0.85 0.85 0.79 0.30 -0.03 42 5 1,546 +2
27NOV26 162.50 C 0.68 0.68 0.68 0.25 -0.02 42 1 309 0
27NOV26 165.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 3,621 0
27NOV26 167.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 362 0
27NOV26 177.50 C 0.00 0.00 0.00 0.08 0.00 42 0 275 0
27NOV26 180.00 C 0.38 0.38 0.38 0.06 -0.01 42 4 419 0
27NOV26 182.50 C 0.33 0.33 0.33 0.05 -0.01 42 65 345 +50
27NOV26 185.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 415 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
30DEC26 43.00 C 0.00 0.00 0.00 67.49 -0.11 97 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.50 -0.11 95 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.50 -0.11 92 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.51 -0.11 90 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.51 -0.09 88 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.52 -0.11 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.53 -0.10 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.54 -0.10 82 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.07 -0.11 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.62 -0.09 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.18 -0.10 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.75 -0.09 68 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.33 -0.10 65 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.57 -0.45 55 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.52 -0.09 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.78 -0.46 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.75 -0.10 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.07 -0.45 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.76 -0.43 47 0 0 0
30DEC26 80.00 C 33.56 33.56 33.56 31.71 +0.31 49 3 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.29 -0.46 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.12 -0.58 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 25.04 -0.55 44 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 23.02 -0.55 43 0 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 21.49 -0.14 45 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 19.66 +0.44 45 0 4,825 0
30DEC26 97.50 C 0.00 0.00 0.00 17.39 -0.14 42 0 3,188 0
30DEC26 100.00 C 0.00 0.00 0.00 15.80 -0.14 42 0 3,553 0
30DEC26 102.50 C 0.00 0.00 0.00 14.32 -0.10 42 0 1,846 0
30DEC26 105.00 C 13.00 13.00 13.00 12.95 -0.19 42 1 2,385 0
30DEC26 107.50 C 12.08 12.08 12.08 11.69 -0.17 42 30 3,063 +30
30DEC26 110.00 C 10.93 10.93 10.90 10.53 -0.19 42 60 2,848 0
30DEC26 112.50 C 9.85 9.85 9.82 9.47 -0.16 42 35 5,287 +35
30DEC26 115.00 C 0.00 0.00 0.00 8.49 -0.17 42 0 6,896 0
30DEC26 117.50 C 7.70 7.70 7.56 7.65 -0.12 42 127 5,672 -15
30DEC26 120.00 C 6.65 7.82 6.52 6.79 -0.12 42 899 27,179 -739
30DEC26 122.50 C 5.93 5.93 5.93 6.02 -0.11 42 100 2,172 +100
30DEC26 125.00 C 5.46 5.55 5.45 5.32 -0.10 42 7 6,076 +1
30DEC26 127.50 C 5.20 5.20 4.95 4.69 -0.10 42 41 9,176 +40
30DEC26 130.00 C 4.40 5.00 4.25 4.12 -0.10 42 131 18,478 -38
30DEC26 132.50 C 4.01 4.15 3.99 3.62 -0.09 42 372 8,729 -173
30DEC26 135.00 C 3.46 3.69 3.46 3.17 -0.08 42 126 19,314 +30
30DEC26 137.50 C 3.17 3.17 3.17 2.77 -0.08 42 65 4,681 +65
30DEC26 140.00 C 2.81 2.98 2.81 2.42 -0.07 42 14 20,064 +7
30DEC26 142.50 C 0.00 0.00 0.00 2.11 -0.06 42 0 3,109 0
30DEC26 145.00 C 2.29 2.60 2.29 1.83 -0.06 42 3,009 16,580 +2,995
30DEC26 147.50 C 0.00 0.00 0.00 1.59 -0.06 42 0 5,528 0
30DEC26 150.00 C 2.00 2.00 2.00 1.38 -0.05 42 2 11,952 +1
30DEC26 152.50 C 0.00 0.00 0.00 1.20 -0.04 42 0 1,751 0
30DEC26 155.00 C 0.00 0.00 0.00 1.03 -0.05 42 0 3,268 0
30DEC26 157.50 C 0.00 0.00 0.00 0.89 -0.04 42 0 736 0
30DEC26 160.00 C 0.00 0.00 0.00 0.77 -0.03 42 0 6,328 0
30DEC26 162.50 C 0.00 0.00 0.00 0.66 -0.03 42 0 1,558 0
30DEC26 165.00 C 1.06 1.06 1.06 0.57 -0.03 42 10 10,571 +10
30DEC26 167.50 C 0.00 0.00 0.00 0.49 -0.03 42 0 3,496 0
30DEC26 170.00 C 0.86 1.13 0.86 0.42 -0.02 42 13 21,242 0
30DEC26 172.50 C 0.00 0.00 0.00 0.36 -0.02 42 0 1,811 0
30DEC26 175.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 833 0
30DEC26 177.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 13,347 0
30DEC26 182.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 224 0
30DEC26 190.00 C 0.57 0.57 0.57 0.12 -0.01 42 10 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.11 0.00 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.08 0.00 42 0 614 0
30DEC26 200.00 C 0.40 0.41 0.40 0.07 0.00 42 76 865 -11
30DEC26 205.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,812 0
30DEC26 210.00 C 0.30 0.30 0.30 0.04 0.00 42 20 462 -20
30DEC26 215.00 C 0.00 0.00 0.00 0.03 0.00 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 0.00 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 67.84 -0.10 73 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.87 -0.10 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.51 -0.47 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.55 -0.47 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 63.59 -0.47 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 62.63 -0.47 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 61.67 -0.47 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 60.72 -0.47 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.34 -0.46 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.36 -0.13 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.99 -0.29 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.63 -0.11 57 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.28 -0.12 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.96 -0.10 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.65 -0.12 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.38 -0.13 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.16 -0.14 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.96 -0.33 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.80 -0.08 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.75 -0.16 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.96 +0.08 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.86 -0.05 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 27.96 -0.03 45 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 26.16 -0.06 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 24.42 -0.27 44 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 22.84 -0.08 44 0 1,902 0
30MAR27 97.50 C 0.00 0.00 0.00 21.18 -0.26 43 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 19.65 +0.85 43 0 7,958 0
30MAR27 102.50 C 0.00 0.00 0.00 18.02 -0.15 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 16.74 -0.15 42 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 15.53 -0.15 42 0 436 0
30MAR27 110.00 C 14.11 15.30 14.11 14.40 -0.15 42 65 2,558 +1
30MAR27 112.50 C 14.50 14.50 13.55 13.35 -0.13 42 4 1,242 +2
30MAR27 115.00 C 0.00 0.00 0.00 12.38 -0.08 42 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 11.48 -0.12 42 0 655 0
30MAR27 120.00 C 10.50 10.50 10.40 10.64 -0.08 43 5 12,410 +3
30MAR27 122.50 C 9.70 9.70 9.70 9.81 -0.06 43 1 484 +1
30MAR27 125.00 C 9.04 9.25 9.00 9.03 -0.05 42 80 4,627 -48
30MAR27 127.50 C 8.40 8.40 8.40 8.29 -0.05 42 48 3,874 +48
30MAR27 130.00 C 7.80 7.89 7.60 7.62 -0.04 42 269 7,578 -47
30MAR27 132.50 C 7.26 7.35 7.09 6.99 -0.04 42 148 1,406 +88
30MAR27 135.00 C 6.74 6.74 6.62 6.41 -0.04 42 131 2,434 +20
30MAR27 137.50 C 0.00 0.00 0.00 5.87 -0.04 42 0 455 0
30MAR27 140.00 C 5.73 5.90 5.73 5.37 -0.04 42 2 6,065 +1
30MAR27 142.50 C 0.00 0.00 0.00 4.92 -0.03 42 0 643 0
30MAR27 145.00 C 4.90 5.08 4.90 4.50 -0.03 42 86 536 +46
30MAR27 147.50 C 0.00 0.00 0.00 4.11 -0.03 42 0 689 0
30MAR27 150.00 C 0.00 0.00 0.00 3.75 -0.03 42 0 3,005 0
30MAR27 152.50 C 0.00 0.00 0.00 3.43 -0.02 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 3.13 -0.02 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.85 -0.02 42 0 764 0
30MAR27 160.00 C 0.00 0.00 0.00 2.60 -0.02 42 0 1,771 0
30MAR27 162.50 C 3.27 3.27 3.27 2.37 -0.02 42 4 1,017 +4
30MAR27 165.00 C 3.22 3.22 3.22 2.16 -0.02 42 1 1,884 +1
30MAR27 167.50 C 0.00 0.00 0.00 1.97 -0.01 42 0 3,088 0
30MAR27 170.00 C 2.47 2.65 2.47 1.79 -0.02 42 31 763 0
30MAR27 172.50 C 0.00 0.00 0.00 1.63 -0.01 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.48 -0.02 42 0 2,403 0
30MAR27 177.50 C 0.00 0.00 0.00 1.35 -0.01 42 0 927 0
30MAR27 180.00 C 0.00 0.00 0.00 1.23 -0.01 42 0 1,995 0
30MAR27 182.50 C 0.00 0.00 0.00 1.12 -0.01 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.92 -0.01 42 0 699 0
30MAR27 190.00 C 1.65 1.65 1.65 0.84 -0.01 42 8 651 0
30MAR27 192.50 C 0.00 0.00 0.00 0.76 -0.01 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 1,793 0
30MAR27 197.50 C 0.00 0.00 0.00 0.63 -0.01 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 501 0
30MAR27 205.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 635 0
29JUN27 43.00 C 0.00 0.00 0.00 68.38 -0.08 69 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.44 -0.11 68 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.50 -0.11 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.57 -0.10 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.64 -0.09 66 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.69 -0.08 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.76 -0.10 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.82 -0.09 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.50 -0.10 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.18 -0.10 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.87 -0.08 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.56 -0.10 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.32 -0.08 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.08 -0.10 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.87 -0.14 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.73 -0.12 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.60 -0.15 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.56 -0.15 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.57 -0.12 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.64 -0.07 47 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 33.78 -0.06 46 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 31.94 -0.07 46 0 36 0
29JUN27 87.50 C 29.48 29.48 29.48 30.20 -0.06 45 1 3 +1
29JUN27 90.00 C 27.83 27.83 27.83 28.52 -0.05 45 1 108 -1
29JUN27 92.50 C 0.00 0.00 0.00 26.88 -0.05 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.37 -0.04 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.90 -0.04 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.45 0.00 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 20.92 -0.16 43 0 151 0
29JUN27 105.00 C 19.82 19.82 19.82 19.89 +0.07 43 1 413 0
29JUN27 107.50 C 0.00 0.00 0.00 18.49 -0.15 43 0 480 0
29JUN27 110.00 C 17.78 17.78 17.35 17.35 -0.13 43 31 8,842 +30
29JUN27 112.50 C 0.00 0.00 0.00 16.35 -0.08 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 15.40 -0.03 43 0 1,515 0
29JUN27 117.50 C 0.00 0.00 0.00 14.42 -0.01 43 0 2,623 0
29JUN27 120.00 C 13.11 13.11 13.11 13.54 -0.01 43 1 2,190 -1
29JUN27 122.50 C 0.00 0.00 0.00 12.68 -0.01 43 0 559 0
29JUN27 125.00 C 11.87 11.87 11.87 11.83 -0.01 43 55 1,794 0
29JUN27 127.50 C 11.21 11.21 11.21 11.07 -0.01 43 60 502 0
29JUN27 130.00 C 10.65 10.65 10.65 10.39 0.00 43 60 2,554 -60
29JUN27 132.50 C 9.97 10.06 9.91 9.71 0.00 43 262 318 +115
29JUN27 135.00 C 9.41 9.49 9.41 9.03 0.00 43 42 373 +40
29JUN27 137.50 C 8.85 8.96 8.81 8.44 0.00 43 82 240 +60
29JUN27 140.00 C 8.47 8.47 8.47 7.92 +0.01 43 60 725 0
29JUN27 142.50 C 0.00 0.00 0.00 7.40 +0.01 43 0 306 0
29JUN27 145.00 C 7.76 7.76 7.76 6.88 +0.01 42 17 288 -17
29JUN27 147.50 C 0.00 0.00 0.00 6.40 +0.01 42 0 222 0
29JUN27 150.00 C 6.75 6.75 6.75 6.00 +0.01 42 1 2,325 0
29JUN27 152.50 C 0.00 0.00 0.00 5.61 0.00 42 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 5.22 0.00 42 0 244 0
29JUN27 157.50 C 0.00 0.00 0.00 4.84 +0.01 42 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.52 +0.01 42 0 1,162 0
29JUN27 162.50 C 5.37 5.37 5.37 4.24 +0.01 42 1 235 0
29JUN27 165.00 C 0.00 0.00 0.00 3.96 +0.01 42 0 387 0
29JUN27 167.50 C 0.00 0.00 0.00 3.68 +0.01 42 0 325 0
29JUN27 170.00 C 4.88 4.88 4.88 3.40 +0.01 42 65 374 0
29JUN27 172.50 C 0.00 0.00 0.00 3.18 +0.01 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 2.98 +0.01 42 0 137 0
29JUN27 177.50 C 0.00 0.00 0.00 2.78 +0.01 42 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.59 +0.01 42 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 2.39 +0.01 42 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 2.22 +0.01 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.08 0.00 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.95 +0.01 42 0 434 0
29JUN27 192.50 C 0.00 0.00 0.00 1.82 +0.01 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.69 +0.01 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.56 +0.01 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.45 +0.01 42 0 1,022 0
29JUN27 205.00 C 2.27 2.27 2.27 1.28 +0.01 42 65 1,784 0
29SEP27 43.00 C 0.00 0.00 0.00 68.44 -0.11 63 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.44 -0.18 61 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.50 -0.20 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.57 -0.17 59 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.64 -0.19 59 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.69 -0.23 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.76 -0.25 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 61.82 -0.24 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.50 -0.28 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.18 -0.35 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.87 -0.42 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.64 -0.46 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.50 -0.45 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.38 -0.45 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.24 -0.63 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.61 -0.15 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.33 -0.46 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.70 -0.11 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.82 -0.11 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.00 -0.12 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 35.21 -0.11 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.54 -0.12 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 31.92 -0.12 45 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 30.31 -0.12 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 28.83 -0.12 44 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 27.42 -0.11 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 26.01 0.00 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 24.67 +0.75 44 0 135 0
29SEP27 102.50 C 0.00 0.00 0.00 23.46 +0.77 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 22.17 +0.68 43 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 21.04 -0.11 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.98 +0.77 43 0 3 0
29SEP27 112.50 C 19.18 19.18 19.18 18.97 -0.10 43 50 100 +50
29SEP27 115.00 C 18.59 18.59 18.59 17.96 -0.10 43 55 166 +55
29SEP27 117.50 C 17.02 17.02 17.02 16.95 -0.11 43 24 109 +24
29SEP27 120.00 C 16.08 16.08 16.08 16.10 -0.09 43 55 170 +55
29SEP27 122.50 C 0.00 0.00 0.00 15.28 -0.09 43 0 32 0
29SEP27 125.00 C 15.05 15.05 15.05 14.46 -0.09 43 55 89 +55
29SEP27 127.50 C 0.00 0.00 0.00 13.64 -0.09 43 0 60 0
29SEP27 130.00 C 13.13 14.50 13.08 12.90 -0.09 43 157 1,262 +153
29SEP27 132.50 C 12.54 12.58 12.54 12.26 -0.08 43 48 108 +48
29SEP27 135.00 C 12.06 12.06 12.06 11.61 -0.09 43 60 60 +30
29SEP27 137.50 C 0.00 0.00 0.00 10.96 -0.09 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 10.31 -0.09 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 9.79 -0.07 43 0 105 0
29SEP27 145.00 C 9.80 9.80 9.80 9.29 -0.08 43 1 1 -1
29SEP27 147.50 C 0.00 0.00 0.00 8.79 -0.08 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.30 -0.07 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.80 -0.08 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.39 -0.06 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 7.02 -0.06 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.65 -0.07 43 0 14 0
29SEP27 162.50 C 0.00 0.00 0.00 6.28 -0.07 42 0 1 0
29SEP27 165.00 C 7.10 7.10 7.10 5.91 -0.07 42 3 5 +3
29SEP27 167.50 C 0.00 0.00 0.00 5.55 -0.06 42 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 5.28 -0.06 42 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 5.02 -0.05 42 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.75 -0.06 42 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.49 -0.05 42 0 70 0
29SEP27 180.00 C 5.44 5.44 5.44 4.22 -0.06 42 30 96 +30
29SEP27 182.50 C 0.00 0.00 0.00 3.96 -0.05 42 0 0 0
29SEP27 185.00 C 5.02 5.02 5.02 3.77 -0.04 42 34 47 +34
29SEP27 187.50 C 0.00 0.00 0.00 3.58 -0.05 42 0 57 0
29SEP27 190.00 C 4.77 4.77 4.77 3.40 -0.04 42 1 59 +1
TOTAL CALL 26,466 1,092,925 +10,009
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
11SEP26 99.00 P 0.05 0.05 0.03 0.01 -0.01 45 52 78 +43
11SEP26 100.00 P 0.09 0.09 0.09 0.02 -0.01 45 1 238 -1
11SEP26 101.00 P 0.06 0.06 0.06 0.03 -0.02 43 13 210 +2
11SEP26 102.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 167 0
11SEP26 103.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 284 0
11SEP26 104.00 P 0.25 0.29 0.12 0.19 -0.04 43 127 441 +117
11SEP26 105.00 P 0.43 0.43 0.18 0.29 -0.06 42 85 432 +5
11SEP26 106.00 P 0.60 0.62 0.35 0.46 -0.07 42 96 648 +68
11SEP26 107.00 P 0.86 0.96 0.42 0.70 -0.08 42 156 1,070 +29
11SEP26 108.00 P 1.13 1.33 0.55 1.01 -0.09 42 109 2,314 -1
11SEP26 109.00 P 1.70 1.70 0.86 1.45 -0.05 42 792 4,663 -241
11SEP26 110.00 P 1.99 2.35 1.20 1.95 -0.04 42 124 2,337 -9
11SEP26 111.00 P 3.00 3.00 1.60 2.64 +0.05 45 27 2,820 +1
11SEP26 112.00 P 0.00 0.00 0.00 3.28 +0.02 44 0 297 0
11SEP26 113.00 P 3.05 3.05 3.05 4.06 -0.06 45 3 535 0
11SEP26 114.00 P 0.00 0.00 0.00 4.88 +0.03 45 0 7 0
11SEP26 115.00 P 0.00 0.00 0.00 5.87 +0.33 51 0 306 0
11SEP26 116.00 P 0.00 0.00 0.00 6.60 +0.20 41 0 6 0
11SEP26 117.00 P 0.00 0.00 0.00 7.79 +0.29 58 0 1 0
11SEP26 118.00 P 0.00 0.00 0.00 8.68 +0.22 57 0 67 0
11SEP26 119.00 P 0.00 0.00 0.00 9.65 +0.22 59 0 1 0
11SEP26 120.00 P 0.00 0.00 0.00 10.63 +0.22 63 0 56 0
11SEP26 121.00 P 0.00 0.00 0.00 11.58 +0.18 62 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 12.57 +0.17 64 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 13.56 +0.16 67 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 14.56 +0.16 71 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 15.56 +0.16 74 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 16.55 +0.15 77 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 17.55 +0.15 80 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 18.55 +0.15 84 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 19.55 +0.15 87 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 20.55 +0.15 91 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 21.55 +0.15 94 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 22.55 +0.15 97 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 23.55 +0.15 101 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 24.55 +0.15 104 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 92.00 P 0.03 0.03 0.03 0.01 0.00 40 6 15 +6
18SEP26 93.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
18SEP26 96.00 P 0.10 0.10 0.10 0.05 -0.02 39 4 4 +4
18SEP26 97.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
18SEP26 99.00 P 0.27 0.27 0.24 0.17 -0.04 39 95 185 +95
18SEP26 100.00 P 0.35 0.35 0.30 0.24 -0.05 39 24 46 +20
18SEP26 101.00 P 0.42 0.42 0.38 0.34 -0.05 39 12 13 +12
18SEP26 102.00 P 0.60 0.60 0.47 0.47 -0.06 39 73 98 +71
18SEP26 103.00 P 0.77 0.77 0.76 0.64 -0.04 39 64 160 +59
18SEP26 104.00 P 0.98 0.98 0.98 0.83 -0.07 39 2 3 +2
18SEP26 105.00 P 1.15 1.26 1.00 1.04 -0.09 38 386 620 +344
18SEP26 106.00 P 1.24 1.31 1.24 1.34 -0.08 38 66 266 +56
18SEP26 107.00 P 1.82 1.82 1.22 1.67 -0.08 38 221 246 +216
18SEP26 108.00 P 2.30 2.34 1.74 2.11 -0.03 39 489 580 +485
18SEP26 109.00 P 2.73 2.83 2.00 2.56 -0.04 39 175 175 +160
18SEP26 110.00 P 3.30 3.35 2.50 3.04 +0.01 38 76 2,225 +7
18SEP26 111.00 P 3.72 3.72 3.72 3.63 -0.04 39 4 204 +4
18SEP26 112.00 P 0.00 0.00 0.00 4.29 0.00 39 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 4.98 +0.07 40 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 5.78 +0.06 41 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 6.57 +0.32 42 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 7.40 +0.40 43 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 8.26 +0.23 44 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 9.12 +0.43 44 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 10.07 +0.47 46 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 10.70 -0.09 39 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 11.64 +0.05 39 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 12.59 +0.06 38 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 13.56 +0.07 39 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 14.56 +0.11 41 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 15.56 +0.13 43 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 16.55 +0.14 44 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 17.55 +0.14 46 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 18.55 +0.15 48 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 19.55 +0.15 50 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 20.55 +0.15 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,076 0
29SEP26 80.00 P 0.02 0.02 0.02 0.01 0.00 48 100 3,042 +100
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,183 0
29SEP26 85.00 P 0.07 0.08 0.07 0.02 0.00 42 102 12,591 0
29SEP26 87.50 P 0.11 0.11 0.11 0.04 0.00 41 3 4,368 -1
29SEP26 90.00 P 0.20 0.21 0.20 0.08 -0.01 41 11 7,637 -10
29SEP26 92.50 P 0.28 0.29 0.28 0.17 -0.01 41 4 5,812 +3
29SEP26 95.00 P 0.44 0.46 0.38 0.33 -0.01 41 828 22,259 -318
29SEP26 97.50 P 0.73 0.74 0.55 0.59 -0.02 41 233 12,941 +138
29SEP26 100.00 P 1.04 1.16 0.80 0.98 -0.04 41 1,317 13,748 +627
29SEP26 102.50 P 1.63 1.76 1.26 1.48 -0.07 40 325 8,906 +149
29SEP26 105.00 P 2.36 2.54 2.02 2.22 -0.02 40 340 14,075 +117
29SEP26 107.50 P 3.56 3.56 2.66 3.21 -0.08 40 912 7,337 +491
29SEP26 110.00 P 4.70 4.90 3.68 4.48 +0.02 41 313 17,562 -280
29SEP26 112.50 P 6.42 6.42 5.46 6.00 +0.08 41 70 13,639 +9
29SEP26 115.00 P 8.00 8.00 6.60 7.76 +0.16 42 544 14,946 -539
29SEP26 117.50 P 0.00 0.00 0.00 9.62 +0.23 43 0 10,510 0
29SEP26 120.00 P 12.29 12.29 12.29 11.64 +0.18 43 26 19,513 -25
29SEP26 122.50 P 14.21 14.50 14.00 14.00 +0.21 47 100 8,181 -61
29SEP26 125.00 P 16.80 16.80 15.00 16.09 +0.12 46 606 11,414 -2
29SEP26 127.50 P 17.68 17.68 17.68 18.19 -0.47 41 2 9,208 -2
29SEP26 130.00 P 21.20 21.20 21.20 20.59 -0.01 41 3 26,184 -3
29SEP26 132.50 P 0.00 0.00 0.00 23.20 +0.26 49 0 3,771 0
29SEP26 135.00 P 26.08 26.45 24.41 25.50 +0.09 0 121 12,687 -37
29SEP26 137.50 P 26.00 26.00 26.00 28.02 +0.12 46 4 2,109 -4
29SEP26 140.00 P 30.70 30.70 30.70 30.70 +0.27 60 133 7,669 -3
29SEP26 142.50 P 33.01 33.01 33.01 33.01 +0.11 51 3 2,510 0
29SEP26 145.00 P 0.00 0.00 0.00 35.50 +0.10 0 0 8,459 0
29SEP26 147.50 P 0.00 0.00 0.00 38.04 +0.14 60 0 2,253 0
29SEP26 150.00 P 0.00 0.00 0.00 40.56 +0.16 65 0 4,659 -808
29SEP26 152.50 P 0.00 0.00 0.00 43.05 +0.15 67 0 756 0
29SEP26 155.00 P 46.19 46.19 45.03 45.50 +0.10 0 87 166 +31
29SEP26 157.50 P 48.52 48.52 47.73 48.00 +0.10 0 94 901 +27
29SEP26 160.00 P 51.19 51.19 50.23 50.50 +0.10 0 155 1,940 0
29SEP26 162.50 P 53.03 53.03 53.03 53.00 +0.10 0 5 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.55 +0.15 80 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 58.05 +0.15 83 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.55 +0.15 85 0 98 0
29SEP26 172.50 P 62.73 62.73 62.73 63.00 +0.10 0 11 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.55 +0.15 90 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 68.06 +0.16 93 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.55 +0.15 95 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.06 +0.16 98 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.55 +0.15 99 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.05 +0.15 101 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.55 +0.15 104 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.05 +0.15 106 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.55 +0.15 108 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.02 +0.12 105 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.50 +0.10 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.52 +0.12 111 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.50 +0.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.50 +0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.50 +0.10 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.50 +0.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.50 +0.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.52 +0.12 132 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.50 +0.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.51 +0.11 135 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.50 +0.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.52 +0.12 145 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.50 +0.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.50 +0.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.50 +0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.50 +0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.55 +0.15 165 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.54 +0.14 166 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.53 +0.13 167 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.54 +0.14 171 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.54 +0.14 174 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,639 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,171 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 1,066 0
29OCT26 82.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 1,863 0
29OCT26 85.00 P 0.42 0.42 0.42 0.27 -0.01 40 16 2,858 +2
29OCT26 87.50 P 0.58 0.60 0.57 0.43 -0.02 40 21 2,779 +3
29OCT26 90.00 P 0.80 0.83 0.75 0.67 -0.01 40 41 2,745 +9
29OCT26 92.50 P 1.11 1.14 0.93 0.99 -0.02 40 113 2,652 +2
29OCT26 95.00 P 1.48 1.55 1.36 1.41 -0.02 40 146 3,141 -17
29OCT26 97.50 P 1.94 2.07 1.79 1.92 -0.02 40 190 6,739 +54
29OCT26 100.00 P 2.65 2.74 2.30 2.49 -0.04 40 346 14,638 +112
29OCT26 102.50 P 3.48 3.54 3.21 3.28 -0.04 39 296 7,238 +186
29OCT26 105.00 P 4.51 4.51 3.85 4.20 -0.04 39 244 8,377 +147
29OCT26 107.50 P 5.46 5.60 5.10 5.36 +0.10 40 119 9,692 +18
29OCT26 110.00 P 5.90 6.60 5.88 6.60 +0.02 40 43 9,133 +35
29OCT26 112.50 P 8.10 8.10 8.10 8.10 +0.09 40 1 6,978 +1
29OCT26 115.00 P 9.13 9.30 8.97 9.65 +0.08 40 10 8,032 +7
29OCT26 117.50 P 0.00 0.00 0.00 11.38 +0.05 40 0 3,782 0
29OCT26 120.00 P 0.00 0.00 0.00 13.25 +0.11 41 0 4,972 0
29OCT26 122.50 P 15.45 15.45 15.45 15.27 +0.17 42 1 769 +1
29OCT26 125.00 P 17.04 17.04 16.98 17.15 -0.12 41 8 1,733 -2
29OCT26 127.50 P 20.20 20.20 20.20 19.51 +0.10 43 120 1,490 0
29OCT26 130.00 P 22.00 22.00 22.00 21.67 +0.30 43 1 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 23.91 +0.04 44 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 26.23 +0.04 45 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 28.95 +0.99 50 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.70 +0.14 41 3 1,007 0
29OCT26 142.50 P 32.99 32.99 32.99 33.11 +0.12 41 19 32 +19
29OCT26 145.00 P 0.00 0.00 0.00 35.50 +0.07 0 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 38.04 +0.13 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.56 +0.16 46 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 43.05 +0.15 47 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.50 +0.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.00 +0.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.50 +0.10 0 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 53.00 +0.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.55 +0.15 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.05 +0.15 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.55 +0.15 60 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.05 +0.15 61 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.55 +0.15 63 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 68.06 +0.16 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.55 +0.15 66 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.06 +0.16 69 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.55 +0.15 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.05 +0.15 71 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.55 +0.15 72 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 83.05 +0.15 74 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.55 +0.15 75 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 88.05 +0.15 77 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.55 +0.15 78 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.55 +0.15 81 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 547 0
27NOV26 67.50 P 0.14 0.14 0.14 0.04 0.00 43 20 169 +20
27NOV26 70.00 P 0.00 0.00 0.00 0.07 0.00 42 0 159 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 322 0
27NOV26 75.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 431 0
27NOV26 80.00 P 0.00 0.00 0.00 0.41 -0.02 42 0 419 0
27NOV26 82.50 P 0.78 0.78 0.78 0.60 -0.02 42 1 424 0
27NOV26 85.00 P 1.05 1.05 1.01 0.86 -0.03 42 21 771 +1
27NOV26 87.50 P 1.40 1.40 1.23 1.19 -0.03 42 76 2,168 -2
27NOV26 90.00 P 1.77 1.77 1.51 1.58 -0.04 42 89 6,433 +79
27NOV26 92.50 P 2.25 2.25 2.09 2.10 -0.03 42 60 1,736 +57
27NOV26 95.00 P 2.84 2.84 2.44 2.69 -0.01 42 36 5,831 +34
27NOV26 97.50 P 3.56 3.56 3.56 3.34 -0.01 42 30 2,858 +30
27NOV26 100.00 P 4.14 4.26 4.14 4.07 -0.03 41 82 4,107 +82
27NOV26 102.50 P 5.20 5.27 5.07 4.98 0.00 41 1,258 2,440 +1,040
27NOV26 105.00 P 6.34 6.34 5.98 6.05 +0.02 41 135 5,494 +73
27NOV26 107.50 P 7.70 7.70 6.42 7.23 +0.04 41 402 3,439 +347
27NOV26 110.00 P 8.01 8.07 7.63 8.55 +0.05 42 44 9,235 +3
27NOV26 112.50 P 10.32 10.32 9.03 9.99 +0.09 42 79 6,258 +49
27NOV26 115.00 P 12.00 12.06 10.30 11.42 -0.06 41 106 5,262 -18
27NOV26 117.50 P 12.42 12.42 12.42 13.28 +0.12 43 4 2,710 +4
27NOV26 120.00 P 15.40 15.40 15.40 14.99 +0.12 43 20 3,820 +20
27NOV26 122.50 P 17.30 17.30 16.70 16.84 +0.25 43 62 2,436 +62
27NOV26 125.00 P 0.00 0.00 0.00 18.61 -0.20 42 0 10,110 0
27NOV26 127.50 P 21.30 21.30 21.30 19.83 -0.72 38 120 1,004 +120
27NOV26 130.00 P 0.00 0.00 0.00 22.64 +0.21 43 0 2,401 0
27NOV26 132.50 P 25.00 25.00 25.00 24.43 -0.09 41 4 567 0
27NOV26 135.00 P 0.00 0.00 0.00 26.88 +0.02 43 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.98 +0.12 42 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 31.05 -0.16 39 0 10 0
27NOV26 142.50 P 33.10 33.10 33.10 33.57 +0.30 42 3 303 +3
27NOV26 145.00 P 0.00 0.00 0.00 36.05 +0.22 44 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 38.38 +0.47 43 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.91 +0.31 46 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 43.29 +0.22 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.71 +0.25 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.12 +0.20 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.50 +0.09 0 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 53.00 +0.10 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.55 +0.15 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.05 +0.15 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.55 +0.15 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.05 +0.15 52 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.55 +0.15 53 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.06 +0.16 55 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.55 +0.15 56 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.06 +0.16 58 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.55 +0.15 59 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.05 +0.15 60 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.55 +0.15 61 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.05 +0.15 62 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.55 +0.15 64 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.05 +0.15 65 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.55 +0.15 66 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.55 +0.15 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5,717 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 0.00 42 0 3,231 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 0.00 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 933 0
30DEC26 72.50 P 0.56 0.56 0.50 0.30 -0.01 42 11 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 1,593 0
30DEC26 77.50 P 0.82 0.82 0.82 0.63 -0.01 42 1 1,774 0
30DEC26 80.00 P 0.99 1.04 0.99 0.86 -0.02 42 12 4,902 +2
30DEC26 82.50 P 0.00 0.00 0.00 1.14 -0.02 42 0 4,567 0
30DEC26 85.00 P 1.68 1.72 1.60 1.53 -0.02 42 67 11,376 +67
30DEC26 87.50 P 2.00 2.00 2.00 1.97 -0.03 42 1 6,546 0
30DEC26 90.00 P 2.45 2.62 2.28 2.44 -0.03 42 438 8,658 +306
30DEC26 92.50 P 3.20 3.20 3.11 3.03 -0.01 42 33 5,372 -1
30DEC26 95.00 P 3.85 3.85 3.60 3.70 +0.01 42 84 12,978 +4
30DEC26 97.50 P 4.62 4.62 4.39 4.40 -0.03 41 157 4,708 +120
30DEC26 100.00 P 5.50 5.54 5.26 5.30 -0.01 41 1,160 22,589 +750
30DEC26 102.50 P 6.47 6.47 6.47 6.28 +0.02 41 95 5,789 +5
30DEC26 105.00 P 7.51 7.51 7.30 7.40 +0.04 41 97 13,311 +73
30DEC26 107.50 P 8.21 8.21 7.98 8.62 +0.07 41 24 9,076 -24
30DEC26 110.00 P 0.00 0.00 0.00 9.91 +0.04 41 0 13,415 0
30DEC26 112.50 P 11.64 11.64 11.64 11.38 +0.09 41 1 7,676 +1
30DEC26 115.00 P 12.76 12.76 12.76 12.95 +0.16 42 33 15,551 +5
30DEC26 117.50 P 0.00 0.00 0.00 14.41 -0.04 41 0 8,173 0
30DEC26 120.00 P 16.13 16.13 16.13 16.36 +0.25 43 28 19,787 0
30DEC26 122.50 P 0.00 0.00 0.00 18.05 +0.14 42 0 8,669 0
30DEC26 125.00 P 20.00 20.00 20.00 19.93 +0.09 43 1 15,894 0
30DEC26 127.50 P 0.00 0.00 0.00 21.91 +0.24 43 2 8,939 +2
30DEC26 130.00 P 24.00 24.00 24.00 23.04 -0.52 39 10 18,645 +10
30DEC26 132.50 P 0.00 0.00 0.00 25.70 +0.09 42 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 27.77 +0.25 42 0 7,095 0
30DEC26 137.50 P 0.00 0.00 0.00 29.89 +0.28 42 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 32.06 +0.26 42 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 34.19 +0.21 42 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.44 +0.61 42 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.69 +0.21 41 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 41.19 +0.19 43 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.50 +0.42 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.71 -0.41 40 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 48.13 +0.01 40 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.62 +0.09 42 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 53.07 +0.09 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.55 +0.11 42 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 58.05 +0.14 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.55 +0.15 45 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 63.05 +0.15 46 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.55 +0.15 47 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 68.06 +0.16 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.55 +0.15 50 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.06 +0.16 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.55 +0.15 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.05 +0.15 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.55 +0.15 54 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.05 +0.15 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.55 +0.15 56 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.05 +0.15 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.55 +0.15 58 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.55 +0.15 60 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.50 +0.10 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.50 +0.10 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.50 +0.10 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.50 +0.10 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.50 +0.10 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.52 +0.12 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.50 +0.10 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.51 +0.11 73 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.50 +0.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.52 +0.12 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.50 +0.10 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.50 +0.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.50 +0.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.50 +0.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.55 +0.15 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.54 +0.14 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.53 +0.13 87 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.54 +0.14 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.54 +0.14 91 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR27 52.50 P 0.24 0.25 0.24 0.07 0.00 42 44 104 +44
30MAR27 55.00 P 0.00 0.00 0.00 0.10 0.00 42 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 0.00 42 0 145 0
30MAR27 60.00 P 0.53 0.53 0.53 0.24 0.00 42 1 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 0.00 42 0 1,055 0
30MAR27 65.00 P 0.79 0.79 0.79 0.48 0.00 42 60 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 0.00 42 0 717 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 +0.01 42 0 716 0
30MAR27 72.50 P 0.00 0.00 0.00 1.14 +0.01 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.43 0.00 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.83 0.00 42 0 2,656 0
30MAR27 80.00 P 0.00 0.00 0.00 2.25 +0.01 42 0 7,834 0
30MAR27 82.50 P 2.88 2.90 2.88 2.79 +0.02 42 75 2,072 +15
30MAR27 85.00 P 3.45 3.45 3.14 3.29 -0.03 42 74 3,832 +65
30MAR27 87.50 P 4.06 4.06 4.06 3.90 +0.03 42 20 2,778 +20
30MAR27 90.00 P 4.65 4.74 4.65 4.56 0.00 41 385 13,393 +325
30MAR27 92.50 P 5.42 5.47 5.42 5.33 +0.03 41 39 2,279 +20
30MAR27 95.00 P 6.31 6.31 6.19 6.14 +0.04 41 267 7,239 +192
30MAR27 97.50 P 7.18 7.22 6.91 7.05 +0.03 41 751 3,242 +474
30MAR27 100.00 P 8.20 8.27 8.11 8.04 +0.05 41 501 12,142 +350
30MAR27 102.50 P 9.33 9.33 9.33 9.14 +0.07 41 60 3,534 0
30MAR27 105.00 P 10.52 10.52 10.52 10.32 +0.08 41 60 7,439 +51
30MAR27 107.50 P 11.81 11.81 11.81 11.60 +0.10 41 60 5,838 0
30MAR27 110.00 P 13.22 13.22 13.22 12.94 +0.10 41 60 9,312 0
30MAR27 112.50 P 0.00 0.00 0.00 14.37 +0.11 41 0 3,995 0
30MAR27 115.00 P 15.76 15.76 15.76 15.88 +0.12 41 1 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 17.55 +0.21 42 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 19.24 +0.24 42 1 10,862 -1
30MAR27 122.50 P 0.00 0.00 0.00 20.81 +0.40 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.71 +0.52 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.54 +0.50 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.45 +0.40 43 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 28.38 +0.47 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.33 +0.54 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 32.36 +0.60 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 34.44 +0.63 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 36.38 +0.51 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.63 +0.64 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.60 +0.50 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.76 +0.51 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.88 +0.44 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.10 +0.42 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.31 +0.21 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.57 +0.43 42 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 54.09 +0.66 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.14 +0.40 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.65 +0.59 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.97 +0.55 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.36 +0.33 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.93 +0.31 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.35 +0.31 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.75 +0.27 44 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 73.13 +0.19 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.57 +0.16 43 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 78.05 +0.15 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.55 +0.15 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.05 +0.15 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.55 +0.15 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.05 +0.15 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.55 +0.15 48 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.55 +0.15 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 0.00 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 0.00 42 0 30 0
29JUN27 50.00 P 0.51 0.51 0.51 0.18 0.00 42 5 323 +5
29JUN27 52.50 P 0.00 0.00 0.00 0.27 0.00 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.52 +0.01 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.70 +0.01 42 0 202 0
29JUN27 62.50 P 0.00 0.00 0.00 0.91 +0.01 42 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 1.18 +0.02 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.49 +0.02 42 0 1,422 0
29JUN27 70.00 P 2.08 2.08 2.08 1.86 +0.03 42 1 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 +0.03 42 0 799 0
29JUN27 75.00 P 2.90 2.90 2.90 2.72 0.00 42 65 906 +65
29JUN27 77.50 P 3.41 3.41 3.41 3.31 +0.04 42 65 817 +44
29JUN27 80.00 P 3.90 3.90 3.87 3.89 +0.05 42 21 811 +20
29JUN27 82.50 P 4.55 4.57 4.55 4.57 +0.02 42 65 763 +60
29JUN27 85.00 P 5.26 5.26 5.07 5.00 -0.12 41 156 6,909 -39
29JUN27 87.50 P 5.98 5.98 5.98 5.78 -0.06 41 20 3,243 +20
29JUN27 90.00 P 6.78 6.78 6.78 6.68 +0.11 41 20 1,390 +20
29JUN27 92.50 P 7.61 7.67 7.61 7.48 -0.01 41 80 971 +40
29JUN27 95.00 P 8.60 8.61 8.53 8.48 +0.08 41 230 6,554 +139
29JUN27 97.50 P 9.69 9.69 9.69 9.50 +0.08 41 20 2,079 +20
29JUN27 100.00 P 10.71 10.71 10.71 10.58 +0.12 41 45 12,052 0
29JUN27 102.50 P 11.61 11.61 11.61 11.72 +0.08 41 1 1,968 +1
29JUN27 105.00 P 13.10 13.10 13.10 12.93 +0.08 41 120 3,108 +120
29JUN27 107.50 P 14.43 14.52 14.43 14.25 +0.03 41 61 1,161 +61
29JUN27 110.00 P 0.00 0.00 0.00 15.60 +0.12 41 0 6,150 0
29JUN27 112.50 P 0.00 0.00 0.00 17.05 +0.14 41 0 2,203 0
29JUN27 115.00 P 18.57 18.57 18.57 18.49 +0.08 41 44 1,910 0
29JUN27 117.50 P 0.00 0.00 0.00 20.16 +0.25 41 0 4,408 0
29JUN27 120.00 P 0.00 0.00 0.00 21.81 +0.22 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.39 +0.13 41 0 481 0
29JUN27 125.00 P 0.00 0.00 0.00 24.51 -0.17 40 0 4,011 0
29JUN27 127.50 P 0.00 0.00 0.00 26.87 +0.24 41 0 803 0
29JUN27 130.00 P 0.00 0.00 0.00 28.71 +0.26 42 0 532 0
29JUN27 132.50 P 0.00 0.00 0.00 30.57 +0.32 42 0 393 0
29JUN27 135.00 P 0.00 0.00 0.00 32.48 -0.38 42 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 34.51 -0.07 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.39 +0.19 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.38 -0.03 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.41 +0.20 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.56 +0.37 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.54 +0.49 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.65 +0.50 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.78 +0.49 43 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 50.91 +0.50 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 53.09 +0.50 43 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 55.28 +0.49 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.42 +0.42 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.65 +0.19 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.90 +0.44 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.17 +0.16 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.47 +0.44 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.76 +0.17 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.27 +0.58 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.63 +0.60 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.97 +0.56 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.35 +0.14 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.74 +0.11 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.16 +0.11 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.56 +0.07 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.06 +0.11 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.55 +0.13 43 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.55 +0.15 44 0 17 0
29SEP27 43.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 10 0
29SEP27 44.00 P 0.00 0.00 0.00 0.18 0.00 42 0 63 0
29SEP27 45.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.24 0.00 42 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.36 0.00 42 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.42 0.00 42 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.76 0.00 42 0 96 0
29SEP27 57.50 P 0.00 0.00 0.00 0.98 0.00 42 0 130 0
29SEP27 60.00 P 0.00 0.00 0.00 1.25 -0.01 42 0 22 0
29SEP27 62.50 P 0.00 0.00 0.00 1.56 -0.01 42 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.93 0.00 42 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 2.35 -0.01 42 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 2.80 -0.01 42 0 105 0
29SEP27 72.50 P 0.00 0.00 0.00 3.37 0.00 42 0 72 0
29SEP27 75.00 P 4.03 4.03 3.68 3.93 -0.01 42 136 172 +134
29SEP27 77.50 P 4.60 4.60 4.60 4.38 -0.22 42 5 13 +5
29SEP27 80.00 P 5.15 5.23 5.15 5.01 -0.27 41 130 233 +128
29SEP27 82.50 P 5.98 5.98 5.98 5.83 -0.02 42 30 140 +30
29SEP27 85.00 P 6.66 6.69 6.65 6.60 -0.02 42 127 313 +127
29SEP27 87.50 P 7.51 7.55 7.48 7.60 +0.19 42 143 275 +135
29SEP27 90.00 P 8.40 8.42 8.35 8.25 -0.02 41 186 2,469 +146
29SEP27 92.50 P 9.30 9.40 9.12 9.25 0.00 41 883 1,198 +818
29SEP27 95.00 P 10.41 10.41 10.41 10.29 0.00 41 30 295 +22
29SEP27 97.50 P 11.45 11.45 11.45 11.34 0.00 41 60 455 0
29SEP27 100.00 P 12.34 12.34 12.34 12.47 +0.01 41 60 770 +60
29SEP27 102.50 P 0.00 0.00 0.00 13.70 0.00 41 0 703 0
29SEP27 105.00 P 0.00 0.00 0.00 14.93 0.00 41 0 133 0
29SEP27 107.50 P 16.36 16.36 16.05 16.23 +0.06 41 31 527 +1
29SEP27 110.00 P 0.00 0.00 0.00 17.65 +0.08 41 0 266 0
29SEP27 112.50 P 0.00 0.00 0.00 19.02 +0.05 41 0 3 0
29SEP27 115.00 P 20.40 20.40 20.40 20.52 +0.12 41 3 5 +3
29SEP27 117.50 P 22.26 22.26 22.26 22.09 +0.13 41 17 21 +17
29SEP27 120.00 P 0.00 0.00 0.00 23.79 +0.23 41 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.38 +0.15 41 0 0 0
29SEP27 125.00 P 27.39 27.39 27.39 27.08 +0.08 41 1 168 +1
29SEP27 127.50 P 0.00 0.00 0.00 28.85 +0.11 41 0 0 0
29SEP27 130.00 P 30.93 31.04 30.93 30.48 +0.22 41 80 116 +80
29SEP27 132.50 P 0.00 0.00 0.00 32.49 +0.40 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.38 +0.44 42 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 36.28 +0.26 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.19 +0.47 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 40.15 +0.45 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.13 +0.46 42 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 44.14 +0.47 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.17 +0.48 42 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 48.22 +0.48 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.29 +0.93 42 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 52.37 +0.47 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.52 +0.50 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 56.64 +0.28 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.81 +0.50 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.98 +0.30 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.17 +0.28 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.51 +0.64 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.73 +0.64 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.74 +0.18 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.00 +0.39 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.29 +0.43 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.57 +0.43 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.02 +0.56 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.39 +0.62 42 0 0 0
TOTAL PUT 21,779 1,093,227 +8,892
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$ 9.030
29SEP26 4.70 C 0.00 0.00 0.00 4.35 +0.20 241 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.25 +0.20 234 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.15 +0.20 228 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.05 +0.20 222 0 0 -1
29SEP26 5.25 C 0.00 0.00 0.00 3.80 +0.20 207 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.55 +0.20 193 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.30 +0.20 178 0 0 0
29SEP26 6.00 C 3.07 3.07 3.07 3.03 +0.18 0 78 0 -78
29SEP26 6.25 C 0.00 0.00 0.00 2.80 +0.20 152 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.55 +0.20 139 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.20 127 118 0 -107
29SEP26 7.00 C 0.00 0.00 0.00 2.05 +0.21 116 382 0 -38
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.20 104 118 0 -198
29SEP26 7.50 C 0.00 0.00 0.00 1.55 +0.20 92 0 0 -226
29SEP26 7.75 C 0.00 0.00 0.00 1.30 +0.22 81 0 0 -471
29SEP26 8.00 C 0.00 0.00 0.00 1.03 +0.20 0 73 5 -312
29SEP26 8.25 C 0.00 0.00 0.00 0.78 +0.19 0 0 0 -460
29SEP26 8.50 C 0.57 0.57 0.57 0.54 +0.13 42 1 2 -475
29SEP26 8.75 C 0.43 0.44 0.43 0.36 +0.10 43 35 197 -35
29SEP26 9.00 C 0.23 0.31 0.23 0.25 +0.06 43 339 784 -74
29SEP26 9.25 C 0.16 0.16 0.16 0.16 +0.04 42 1 513 0
29SEP26 9.50 C 0.12 0.15 0.12 0.11 +0.03 43 201 976 +101
29SEP26 9.75 C 0.08 0.10 0.08 0.07 +0.02 43 4 586 +2
29SEP26 10.00 C 0.08 0.08 0.07 0.05 +0.02 45 16 221 -15
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 438 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 56 5 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 4.05 +0.19 148 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.80 +0.18 138 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.55 +0.18 128 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.30 +0.18 119 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.04 +0.17 107 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.80 +0.18 101 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 +0.20 93 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.30 +0.18 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.05 +0.20 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.80 +0.18 69 0 0 -15
29OCT26 7.50 C 0.00 0.00 0.00 1.55 +0.18 62 0 0 -30
29OCT26 7.75 C 0.00 0.00 0.00 1.30 +0.21 54 0 0 -74
29OCT26 8.00 C 0.00 0.00 0.00 1.04 +0.16 45 0 151 -79
29OCT26 8.25 C 0.00 0.00 0.00 0.86 +0.12 45 0 353 0
29OCT26 8.50 C 0.68 0.68 0.68 0.71 +0.10 45 50 615 +50
29OCT26 8.75 C 0.55 0.55 0.55 0.59 +0.09 45 90 329 +10
29OCT26 9.00 C 0.52 0.52 0.52 0.49 +0.09 46 150 226 -150
29OCT26 9.25 C 0.00 0.00 0.00 0.39 +0.07 45 80 301 0
29OCT26 9.50 C 0.31 0.31 0.31 0.32 +0.07 46 1 144 0
29OCT26 9.75 C 0.29 0.30 0.29 0.25 +0.06 45 213 366 +139
29OCT26 10.00 C 0.20 0.23 0.20 0.19 +0.04 45 141 165 +141
29OCT26 10.50 C 0.13 0.16 0.13 0.12 +0.03 45 30 208 +24
29OCT26 11.00 C 0.11 0.11 0.10 0.07 +0.02 45 22 123 -17
29OCT26 11.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 136 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 509 0
27NOV26 5.75 C 0.00 0.00 0.00 3.32 +0.19 98 0 0 0
27NOV26 6.00 C 3.08 3.08 3.08 3.04 +0.16 84 9 0 -9
27NOV26 6.25 C 0.00 0.00 0.00 2.82 +0.19 83 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.56 +0.19 75 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.32 +0.19 70 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.07 +0.19 64 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.81 +0.18 56 0 0 -15
27NOV26 7.50 C 0.00 0.00 0.00 1.57 +0.17 51 0 0 -41
27NOV26 7.75 C 0.00 0.00 0.00 1.36 +0.14 48 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 1.16 +0.13 46 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 1.01 +0.09 45 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.90 +0.12 47 0 118 0
27NOV26 8.75 C 0.77 0.77 0.77 0.76 +0.09 46 50 303 +50
27NOV26 9.00 C 0.00 0.00 0.00 0.66 +0.08 46 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 +0.08 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.48 +0.06 46 0 49 0
27NOV26 9.75 C 0.45 0.45 0.45 0.41 +0.06 46 15 60 +15
27NOV26 10.00 C 0.00 0.00 0.00 0.34 +0.05 46 0 60 0
27NOV26 10.50 C 0.26 0.26 0.26 0.24 +0.04 46 5 60 +5
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 172 0
27NOV26 11.50 C 0.15 0.15 0.15 0.11 +0.02 46 20 170 0
27NOV26 12.00 C 0.12 0.12 0.12 0.08 +0.02 47 5 259 +5
30DEC26 5.00 C 0.00 0.00 0.00 4.07 +0.20 102 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 +0.20 95 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.58 +0.20 89 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.32 +0.19 82 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 +0.17 74 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 +0.19 70 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.20 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.19 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.20 54 0 0 -1
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.16 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.14 49 0 15 0
30DEC26 7.75 C 1.43 1.43 1.43 1.50 +0.14 49 15 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.13 48 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 +0.11 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 +0.12 47 0 180 0
30DEC26 8.75 C 0.97 1.00 0.97 0.93 +0.10 47 20 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.08 47 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 +0.08 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 +0.08 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 +0.07 47 0 52 0
30DEC26 10.00 C 0.50 0.50 0.50 0.48 +0.05 46 8 58 +4
30DEC26 10.50 C 0.40 0.40 0.40 0.36 +0.04 46 1 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.03 46 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 46 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 4.07 +0.20 74 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.82 +0.20 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.58 +0.20 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.33 +0.20 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.07 +0.17 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.86 +0.17 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.67 +0.17 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.48 +0.17 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 +0.16 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.13 +0.15 50 0 0 0
30MAR27 7.50 C 1.99 1.99 1.99 1.92 +0.09 47 151 31 -120
30MAR27 7.75 C 0.00 0.00 0.00 1.82 +0.14 49 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.68 +0.13 49 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 +0.12 48 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 +0.13 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 +0.10 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 +0.09 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 +0.08 47 0 136 0
30MAR27 9.50 C 0.96 0.96 0.96 1.00 +0.09 48 15 53 0
30MAR27 9.75 C 0.95 0.95 0.95 0.91 +0.08 48 15 30 +15
30MAR27 10.00 C 0.00 0.00 0.00 0.83 +0.07 48 0 20 0
30MAR27 10.50 C 0.73 0.73 0.73 0.69 +0.07 47 15 15 0
30MAR27 11.00 C 0.59 0.59 0.59 0.57 +0.05 47 1 68 0
30MAR27 11.50 C 0.52 0.52 0.52 0.47 +0.04 47 2 57 +2
30MAR27 12.00 C 0.40 0.40 0.40 0.39 +0.04 47 2 31 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.03 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 4.07 +0.20 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.82 +0.15 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.60 +0.15 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.40 +0.14 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.21 +0.15 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.02 +0.13 50 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.87 +0.16 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.70 +0.15 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.54 +0.15 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 +0.14 50 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 +0.13 50 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 2.09 +0.16 49 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.92 +0.12 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.79 +0.11 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 +0.10 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.56 +0.10 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 +0.09 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.36 +0.08 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 +0.08 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.06 46 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 1.12 +0.09 48 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.06 48 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 +0.07 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 +0.06 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 +0.05 48 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 +0.04 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 137 0
29SEP27 6.25 C 0.00 0.00 0.00 3.10 +0.10 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.93 +0.09 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.84 +0.16 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.68 +0.15 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.54 +0.15 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.39 +0.14 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 +0.18 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.09 +0.13 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.98 +0.13 46 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.87 +0.13 46 0 15 0
29SEP27 8.75 C 1.76 1.76 1.76 1.80 +0.15 48 15 30 +15
29SEP27 9.00 C 1.66 1.66 1.65 1.67 +0.12 47 151 151 +136
29SEP27 9.25 C 1.58 1.58 1.58 1.58 +0.11 47 15 30 +15
29SEP27 9.50 C 1.50 1.50 1.50 1.49 +0.10 47 15 30 +15
29SEP27 9.75 C 0.00 0.00 0.00 1.41 +0.11 47 0 80 0
29SEP27 10.00 C 1.34 1.34 1.34 1.33 +0.09 47 100 100 +100
29SEP27 10.50 C 0.00 0.00 0.00 1.19 +0.08 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 +0.07 47 0 23 0
29SEP27 11.50 C 0.97 0.97 0.97 0.95 +0.06 47 15 15 +15
29SEP27 12.00 C 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
TOTAL CALL 2,808 26,274 -2,180
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 151 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 -0.01 48 31 253 0
29SEP26 7.25 P 0.02 0.02 0.02 0.02 -0.01 47 7 228 -7
29SEP26 7.50 P 0.03 0.03 0.03 0.03 -0.02 44 5 545 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.03 44 0 494 0
29SEP26 8.00 P 0.12 0.12 0.08 0.09 -0.06 41 109 1,159 -3
29SEP26 8.25 P 0.13 0.14 0.13 0.16 -0.07 42 74 600 -56
29SEP26 8.50 P 0.25 0.25 0.23 0.25 -0.09 42 134 572 0
29SEP26 8.75 P 0.42 0.42 0.30 0.36 -0.12 41 134 292 -13
29SEP26 9.00 P 0.50 0.54 0.44 0.51 -0.14 41 218 191 +26
29SEP26 9.25 P 0.74 0.74 0.61 0.68 -0.15 41 51 145 -21
29SEP26 9.50 P 0.80 0.84 0.80 0.87 -0.19 40 70 95 +45
29SEP26 9.75 P 1.06 1.06 1.05 1.10 -0.17 43 30 124 -30
29SEP26 10.00 P 1.21 1.21 1.21 1.30 -0.21 36 15 120 0
29SEP26 10.50 P 1.77 1.77 1.77 1.78 -0.24 0 1 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 -0.20 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 -0.20 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 -0.20 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 -0.20 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 -0.20 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.19 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 -0.20 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 -0.20 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.27 -0.20 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.77 -0.21 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.27 -0.20 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.77 -0.21 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.27 -0.21 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.77 -0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.27 -0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.77 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.27 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.77 -0.21 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 105 0
29OCT26 6.50 P 0.03 0.03 0.03 0.02 -0.01 45 1 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 136 0
29OCT26 7.00 P 0.05 0.06 0.05 0.06 -0.02 45 2 220 +1
29OCT26 7.25 P 0.10 0.10 0.08 0.09 -0.03 45 101 289 -45
29OCT26 7.50 P 0.15 0.15 0.15 0.14 -0.03 45 7 955 -7
29OCT26 7.75 P 0.20 0.20 0.20 0.19 -0.04 44 75 391 -32
29OCT26 8.00 P 0.29 0.29 0.29 0.26 -0.06 44 3 631 -3
29OCT26 8.25 P 0.36 0.36 0.36 0.35 -0.07 44 115 679 +15
29OCT26 8.50 P 0.00 0.00 0.00 0.45 -0.09 43 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.57 -0.10 43 0 263 0
29OCT26 9.00 P 0.74 0.74 0.74 0.71 -0.12 43 3 96 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.88 -0.12 44 0 75 0
29OCT26 9.50 P 1.09 1.09 1.09 1.04 -0.15 43 15 45 +15
29OCT26 9.75 P 1.22 1.22 1.22 1.22 -0.16 42 15 15 +15
29OCT26 10.00 P 0.00 0.00 0.00 1.46 -0.14 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.87 -0.16 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.31 -0.18 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.79 -0.18 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.02 46 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.03 46 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 -0.04 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 -0.04 46 0 150 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 -0.06 45 0 158 0
27NOV26 8.00 P 0.41 0.41 0.41 0.39 -0.07 45 2 157 0
27NOV26 8.25 P 0.50 0.50 0.50 0.49 -0.08 45 25 329 +25
27NOV26 8.50 P 0.00 0.00 0.00 0.60 -0.09 45 0 215 0
27NOV26 8.75 P 0.00 0.00 0.00 0.72 -0.11 44 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 0.87 -0.11 45 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 -0.12 44 0 45 0
27NOV26 9.50 P 1.19 1.19 1.19 1.19 -0.12 45 40 70 +40
27NOV26 9.75 P 1.38 1.38 1.38 1.36 -0.14 44 15 15 +15
27NOV26 10.00 P 0.00 0.00 0.00 1.55 -0.16 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.95 -0.17 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.39 -0.18 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.83 -0.19 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.30 -0.18 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.03 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.04 46 0 131 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.05 46 0 81 0
30DEC26 7.75 P 0.40 0.40 0.40 0.42 -0.06 45 10 135 +6
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.09 45 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 -0.09 45 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.10 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.11 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 -0.12 45 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 -0.14 45 0 24 0
30DEC26 9.75 P 1.52 1.52 1.52 1.51 -0.09 46 15 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 -0.15 43 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.03 -0.15 43 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.10 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.18 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 -0.18 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 -0.20 36 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 -0.20 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 -0.20 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 -0.20 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.20 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.27 -0.20 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.77 -0.21 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.27 -0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.77 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.77 -0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.27 -0.21 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.77 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.27 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.77 -0.21 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 6 0
30MAR27 5.25 P 0.08 0.08 0.08 0.08 -0.01 48 2 2 +2
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.03 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.04 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.03 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.04 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.05 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.06 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.06 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.07 46 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 -0.08 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 -0.08 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.09 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 -0.10 46 0 90 0
30MAR27 9.25 P 1.45 1.45 1.45 1.44 -0.10 46 50 140 +50
30MAR27 9.50 P 0.00 0.00 0.00 1.59 -0.10 45 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 -0.11 45 0 1 0
30MAR27 10.00 P 1.87 1.87 1.87 1.91 -0.13 45 15 15 +13
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.14 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.15 45 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 -0.16 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 -0.17 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 -0.18 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.37 -0.18 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.18 43 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.29 -0.18 38 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.79 -0.21 40 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.27 -0.20 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.77 -0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.27 -0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.77 -0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.77 -0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.27 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.77 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.27 -0.21 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 -0.03 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 -0.04 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.04 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 -0.05 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.05 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.05 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 -0.06 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.79 -0.07 47 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 -0.07 47 0 282 0
29JUN27 8.00 P 1.08 1.08 1.08 1.03 -0.06 48 15 244 +15
29JUN27 8.25 P 1.12 1.12 1.12 1.15 -0.07 48 1 71 -1
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.09 47 0 377 0
29JUN27 8.75 P 1.43 1.43 1.43 1.40 -0.09 47 1 263 -1
29JUN27 9.00 P 0.00 0.00 0.00 1.54 -0.10 47 0 140 0
29JUN27 9.25 P 0.00 0.00 0.00 1.70 -0.08 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 1.85 -0.12 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 -0.08 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.17 -0.10 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.52 -0.13 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.89 -0.14 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 -0.14 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.68 -0.16 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.09 -0.16 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.52 -0.17 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.96 -0.17 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.40 -0.17 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.85 -0.18 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.30 -0.19 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.82 -0.16 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.30 -0.20 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.59 -0.04 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.78 -0.05 49 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.89 -0.05 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.00 -0.06 49 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.25 -0.06 49 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.38 -0.07 49 0 11 0
29SEP27 8.50 P 1.56 1.56 1.56 1.52 -0.07 50 1 61 0
29SEP27 8.75 P 1.71 1.71 1.71 1.66 -0.08 50 6 303 0
29SEP27 9.00 P 0.00 0.00 0.00 1.81 -0.08 50 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 1.97 -0.08 50 0 15 0
29SEP27 9.50 P 2.17 2.17 2.17 2.13 -0.08 50 15 30 +15
29SEP27 9.75 P 0.00 0.00 0.00 2.29 -0.09 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.44 -0.11 49 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.82 -0.11 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.18 -0.13 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.56 -0.13 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.96 -0.13 51 0 0 0
TOTAL PUT 1,429 27,221 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.140
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.04 30 0 300 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 273 0
29SEP26 3.10 C 0.12 0.12 0.12 0.13 -0.02 35 60 495 +60
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.01 34 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.01 35 0 785 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 36 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 39 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 1.05 -0.02 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 413 0
29OCT26 3.10 C 0.19 0.19 0.19 0.19 -0.02 34 270 153 -76
29OCT26 3.20 C 0.15 0.15 0.14 0.15 -0.01 36 480 450 +180
29OCT26 3.30 C 0.11 0.11 0.10 0.11 -0.01 36 108 295 +78
29OCT26 3.40 C 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 4.30 C 0.01 0.01 0.01 0.01 0.00 47 100 100 +100
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.87 -0.03 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
27NOV26 3.00 C 0.30 0.31 0.30 0.31 -0.02 38 150 390 +120
27NOV26 3.10 C 0.26 0.26 0.25 0.25 -0.02 37 90 354 +90
27NOV26 3.20 C 0.21 0.21 0.20 0.21 -0.02 38 60 197 +60
27NOV26 3.30 C 0.17 0.17 0.17 0.17 -0.02 38 30 430 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 -0.01 39 0 700 0
27NOV26 3.50 C 0.11 0.11 0.11 0.11 -0.01 39 90 516 +90
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 39 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.02 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 0.00 39 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 60 0
30DEC26 3.10 C 0.29 0.30 0.29 0.31 -0.01 39 90 180 0
30DEC26 3.20 C 0.26 0.26 0.25 0.25 -0.03 37 120 488 +30
30DEC26 3.30 C 0.21 0.21 0.21 0.21 -0.03 37 30 610 +30
30DEC26 3.40 C 0.18 0.18 0.18 0.18 -0.02 38 30 113 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 260 0
30DEC26 3.60 C 0.13 0.13 0.13 0.13 -0.01 39 30 151 +30
30DEC26 3.70 C 0.12 0.12 0.12 0.10 -0.02 38 30 480 -30
30DEC26 3.80 C 0.10 0.10 0.10 0.09 -0.01 40 30 30 +30
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.02 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.02 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.02 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.01 41 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.01 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 515 0
29JUN27 2.10 C 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29JUN27 3.10 C 0.52 0.52 0.52 0.52 -0.02 41 30 120 +30
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 0.00 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 0.00 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.02 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 -0.02 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 -0.02 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.12 -0.02 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 -0.01 41 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.41 -0.01 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.34 0.00 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.29 - 43 0 0 -
TOTAL CALL 1,828 20,065 +822
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 460 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 47 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 106 0
29SEP26 3.10 P 0.08 0.08 0.08 0.08 +0.01 33 1 404 +1
29SEP26 3.20 P 0.12 0.13 0.12 0.13 0.00 32 454 670 +394
29SEP26 3.30 P 0.20 0.20 0.20 0.20 +0.02 33 30 35 +30
29SEP26 3.40 P 0.00 0.00 0.00 0.29 +0.03 39 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.02 42 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.02 48 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 +0.02 0 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.02 0 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 40 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 38 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 38 0 146 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 34 0 70 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 33 0 115 0
29OCT26 3.10 P 0.13 0.14 0.13 0.14 +0.01 35 480 407 +30
29OCT26 3.20 P 0.18 0.19 0.18 0.19 +0.01 34 178 610 -60
29OCT26 3.30 P 0.26 0.26 0.26 0.25 +0.01 34 90 261 +60
29OCT26 3.40 P 0.00 0.00 0.00 0.33 +0.01 36 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 +0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 +0.02 41 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.03 57 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 41 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 39 0 238 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.01 40 0 300 0
27NOV26 2.90 P 0.11 0.11 0.11 0.11 0.00 38 210 787 +157
27NOV26 3.00 P 0.15 0.15 0.15 0.15 0.00 38 60 268 +60
27NOV26 3.10 P 0.00 0.00 0.00 0.20 +0.01 39 0 429 0
27NOV26 3.20 P 0.25 0.25 0.24 0.25 +0.01 38 77 350 +47
27NOV26 3.30 P 0.30 0.30 0.30 0.31 +0.01 38 60 242 +60
27NOV26 3.40 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 +0.01 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.89 +0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 40 0 548 0
30DEC26 2.80 P 0.11 0.11 0.11 0.11 0.00 38 62 482 +62
30DEC26 2.90 P 0.15 0.15 0.15 0.15 +0.01 39 30 100 +30
30DEC26 3.00 P 0.19 0.19 0.19 0.19 +0.01 39 30 120 +30
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.01 39 0 1,189 0
30DEC26 3.20 P 0.28 0.29 0.28 0.29 +0.01 38 150 723 +150
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.01 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.01 39 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.01 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.01 43 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.01 43 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 +0.02 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
30MAR27 2.10 P 0.04 0.04 0.04 0.03 -0.01 40 25 25 +25
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 40 0 34 0
30MAR27 2.80 P 0.19 0.19 0.19 0.19 0.00 39 20 5,020 +20
30MAR27 2.90 P 0.00 0.00 0.00 0.23 0.00 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 +0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 0.00 39 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.01 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 0.00 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.01 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 0.00 42 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 0.00 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 0.00 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 42 0 5 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 93 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 0.00 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 0.00 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.01 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 0.00 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.02 46 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
29SEP27 2.30 P 0.16 0.16 0.16 0.15 0.00 43 16 16 +16
29SEP27 2.40 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.25 0.00 43 0 30 0
29SEP27 2.70 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 0.00 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 +0.01 43 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 +0.01 43 0 50 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 +0.01 43 0 60 0
29SEP27 3.20 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 1.19 - 45 0 0 -
TOTAL PUT 1,973 20,870 +1,112
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$ 55.140
29SEP26 40.00 C 0.00 0.00 0.00 15.21 -0.12 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.21 -0.12 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.21 -0.12 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.21 -0.12 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.22 -0.11 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.28 0.00 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.22 -0.06 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.22 -0.07 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 -0.06 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.24 -0.07 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.88 -0.09 18 0 85 0
29SEP26 55.00 C 1.28 1.28 1.00 1.07 -0.15 17 3 167 +3
29SEP26 57.50 C 0.32 0.32 0.32 0.24 -0.07 18 51 305 -50
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 219 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.24 -0.09 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.24 -0.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.28 -0.12 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.34 -0.06 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.35 -0.07 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.37 -0.07 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.41 -0.07 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.47 -0.08 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.30 -0.17 17 0 20 0
29OCT26 55.00 C 1.65 1.65 1.65 1.68 -0.13 18 2 36 +2
29OCT26 57.50 C 0.80 0.81 0.75 0.71 -0.08 18 22 160 +21
29OCT26 60.00 C 0.35 0.35 0.35 0.26 -0.05 18 7 356 +7
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.26 -0.10 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.29 -0.11 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.33 -0.19 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.48 -0.07 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.52 -0.07 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.58 -0.07 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.54 -0.19 15 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.78 -0.08 19 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.72 -0.18 18 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.22 -0.08 19 0 0 0
27NOV26 57.50 C 1.30 1.30 1.18 1.19 -0.07 19 50 161 +35
27NOV26 60.00 C 0.70 0.70 0.70 0.58 -0.07 19 15 75 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.32 -0.10 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.37 -0.10 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.42 -0.10 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.48 -0.20 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.70 -0.03 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.79 -0.01 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.90 0.00 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.83 -0.17 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.22 +0.03 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.40 +0.14 21 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.93 +0.19 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.84 +0.11 21 0 2 0
30DEC26 60.00 C 0.90 0.90 0.90 1.09 +0.13 21 5 11 +5
30DEC26 62.50 C 0.00 0.00 0.00 0.59 +0.07 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 +0.03 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.57 -0.11 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.63 -0.13 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.73 -0.13 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.86 -0.10 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.98 -0.35 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.42 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.59 -0.06 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.56 -0.07 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.83 -0.06 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.18 -0.05 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.92 -0.04 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.70 -0.04 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.86 -0.03 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.24 -0.03 20 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.02 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 0.00 20 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.06 -0.07 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.20 -0.07 9 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.37 -0.07 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.56 -0.40 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 -0.07 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.30 -0.07 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.30 -0.07 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.61 -0.07 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.03 -0.07 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.69 -0.06 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.57 -0.06 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.67 -0.05 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.96 -0.04 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.42 -0.07 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.06 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.29 -0.07 13 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.46 -0.07 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.67 -0.06 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.89 -0.07 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.15 -0.38 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.71 -0.07 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.74 -0.06 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.07 -0.06 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.58 -0.05 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.28 -0.05 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.18 -0.05 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.27 -0.04 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.52 -0.04 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.92 -0.04 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.46 -0.07 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.16 -0.03 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
TOTAL CALL 155 3,403 +38
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 448 0
29SEP26 52.50 P 0.21 0.21 0.21 0.16 -0.02 18 2 324 +2
29SEP26 55.00 P 0.80 0.80 0.80 0.90 +0.01 19 15 298 +15
29SEP26 57.50 P 0.00 0.00 0.00 2.54 +0.04 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.86 +0.06 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.36 +0.06 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.86 +0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.36 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.36 +0.06 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 322 0
29OCT26 50.00 P 0.24 0.24 0.24 0.12 -0.02 18 2 227 0
29OCT26 52.50 P 0.58 0.62 0.58 0.51 -0.03 19 23 88 +8
29OCT26 55.00 P 0.00 0.00 0.00 1.42 -0.04 19 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 2.98 +0.06 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.96 +0.02 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.36 +0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.86 +0.06 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.36 +0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.36 +0.06 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 47.00 P 0.21 0.21 0.21 0.07 -0.01 19 3 13 +3
27NOV26 48.00 P 0.00 0.00 0.00 0.13 0.00 20 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 20 0
27NOV26 50.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 151 0
27NOV26 52.50 P 0.00 0.00 0.00 0.87 -0.02 20 0 76 0
27NOV26 55.00 P 0.00 0.00 0.00 1.87 -0.01 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.37 0.00 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.33 +0.18 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.41 +0.04 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.90 +0.10 23 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.36 +0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 +0.05 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 +0.06 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.08 21 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.64 +0.09 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 1.33 +0.14 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.32 +0.10 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.74 +0.17 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.61 +0.10 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.60 +0.13 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.94 +0.13 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.36 +0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.36 +0.06 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 0.00 20 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.38 0.00 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 +0.01 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.13 +0.01 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.94 +0.02 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.94 +0.02 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.46 +0.03 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.99 +0.04 20 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.15 +0.05 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.32 +0.31 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.56 +0.11 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.87 +0.07 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.36 +0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.36 +0.06 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 0.00 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 0.00 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 0.00 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.07 -0.01 21 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.31 -0.01 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.60 0.00 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.47 -0.01 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.59 -0.01 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.85 +0.01 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.45 +0.01 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.28 +0.02 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.32 +0.31 20 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 12.77 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.09 +0.11 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.39 +0.09 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.86 +0.06 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.86 +0.06 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.36 +0.06 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.57 0.00 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.34 0.00 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.20 0.00 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.16 0.00 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.34 +0.01 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.73 +0.02 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.32 +0.02 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.10 +0.03 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.06 +0.03 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.20 +0.04 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.38 -0.02 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.58 0.00 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.95 +0.13 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.36 +0.06 0 0 0 0
TOTAL PUT 45 4,833 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.950
11SEP26 56.00 C 0.00 0.00 0.00 19.96 +0.11 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 18.96 +0.11 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.96 +0.11 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.96 +0.11 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.96 +0.11 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.97 +0.11 87 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.97 +0.11 81 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.97 +0.11 75 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.97 +0.11 69 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.97 +0.11 63 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.97 +0.11 57 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.97 +0.11 51 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.97 +0.11 45 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.97 +0.11 39 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.97 +0.11 33 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.97 +0.11 28 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 3.99 +0.13 30 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 3.05 +0.19 31 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 2.13 +0.25 28 0 0 0
11SEP26 75.00 C 0.90 1.10 0.90 1.39 +0.40 29 128 87 +87
11SEP26 76.00 C 0.44 0.88 0.44 0.86 +0.44 31 147 137 -21
11SEP26 77.00 C 0.38 0.38 0.38 0.44 +0.29 31 2 113 +2
11SEP26 78.00 C 0.00 0.00 0.00 0.21 +0.16 31 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.09 +0.07 31 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 20.00 +0.15 63 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 19.00 +0.15 58 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 18.00 +0.15 53 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 17.00 +0.15 48 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 16.00 +0.15 41 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 15.00 +0.14 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 14.00 +0.14 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 13.00 +0.14 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 12.00 +0.14 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 10.01 +0.15 32 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 9.01 +0.15 29 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 8.01 +0.15 25 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 7.03 +0.17 28 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 6.05 +0.19 27 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 5.10 +0.24 27 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 4.19 +0.33 27 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 3.33 +0.46 26 0 0 0
18SEP26 74.00 C 1.69 1.69 1.69 2.56 +0.65 26 30 30 +30
18SEP26 75.00 C 1.09 1.95 1.09 1.89 +0.68 26 148 104 +90
18SEP26 76.00 C 0.81 1.13 0.81 1.34 +0.55 26 126 66 +64
18SEP26 77.00 C 0.76 0.76 0.76 0.92 +0.40 26 40 40 +40
18SEP26 78.00 C 0.50 0.50 0.50 0.60 +0.28 26 130 130 +130
18SEP26 79.00 C 0.35 0.35 0.35 0.39 +0.20 27 79 79 +79
18SEP26 80.00 C 0.00 0.00 0.00 0.23 +0.12 27 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.13 +0.07 27 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.03 +0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.04 +0.19 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.04 +0.19 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.54 +0.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.05 +0.20 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.55 +0.20 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.05 +0.20 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.56 +0.21 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.07 +0.21 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.61 +0.26 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.25 +0.39 25 0 11 0
29SEP26 72.50 C 3.00 3.00 3.00 4.13 +0.75 25 14 14 +14
29SEP26 75.00 C 2.22 2.22 2.22 2.37 +0.76 24 30 1,355 +30
29SEP26 77.50 C 1.10 1.15 1.05 1.21 +0.42 24 128 1,399 +60
29SEP26 80.00 C 0.43 0.63 0.43 0.56 +0.24 25 689 3,500 +418
29SEP26 82.50 C 0.00 0.00 0.00 0.21 +0.10 25 0 1,406 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 27.16 +0.31 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.16 +0.31 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.67 +0.32 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.18 +0.33 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.70 +0.35 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.22 +0.37 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.56 +0.21 0 0 0 0
29OCT26 65.00 C 10.06 10.06 10.06 11.17 +0.31 0 30 30 +30
29OCT26 67.50 C 0.00 0.00 0.00 9.10 +0.75 26 0 0 0
29OCT26 70.00 C 6.00 6.27 6.00 7.00 +1.10 26 68 267 +52
29OCT26 72.50 C 4.16 4.16 4.16 5.17 +1.00 26 60 943 +19
29OCT26 75.00 C 3.42 3.51 3.42 3.62 +0.80 26 31 709 +31
29OCT26 77.50 C 0.00 0.00 0.00 2.42 +0.60 26 0 779 0
29OCT26 80.00 C 0.00 0.00 0.00 1.59 +0.46 26 0 481 0
29OCT26 82.50 C 0.76 0.95 0.76 0.93 +0.26 26 111 249 +68
29OCT26 85.00 C 0.00 0.00 0.00 0.56 +0.19 26 0 299 0
29OCT26 87.50 C 0.00 0.00 0.00 0.31 +0.12 26 0 253 0
29OCT26 90.00 C 0.15 0.15 0.15 0.16 +0.06 26 60 354 +13
29OCT26 92.50 C 0.12 0.12 0.12 0.08 +0.03 26 120 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.28 +0.43 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.98 +0.63 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.18 +0.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.70 +0.35 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.26 +0.41 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.90 +0.55 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.77 +0.91 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.64 +1.19 26 0 70 0
27NOV26 70.00 C 6.98 6.98 6.98 7.69 +1.12 26 30 202 +30
27NOV26 72.50 C 0.00 0.00 0.00 6.00 +0.99 26 0 337 0
27NOV26 75.00 C 3.70 4.45 3.70 4.54 +0.80 26 32 212 +30
27NOV26 77.50 C 3.18 3.38 3.11 3.28 +0.55 26 47 526 +15
27NOV26 80.00 C 0.00 0.00 0.00 2.37 +0.48 26 0 389 0
27NOV26 82.50 C 0.00 0.00 0.00 1.67 +0.38 26 0 299 0
27NOV26 85.00 C 0.00 0.00 0.00 1.13 +0.26 26 0 95 0
27NOV26 87.50 C 0.00 0.00 0.00 0.74 +0.18 26 0 236 0
27NOV26 90.00 C 0.48 0.48 0.48 0.47 +0.11 26 1 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.29 +0.07 26 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.40 +0.55 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.41 +0.56 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.28 +0.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.98 +0.63 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.32 +0.47 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.92 +0.57 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.57 +0.72 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.31 +0.96 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.17 +1.29 25 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 10.23 +1.28 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.39 +1.17 26 0 1,482 0
30DEC26 72.50 C 5.81 5.81 5.81 6.78 +0.97 26 30 1,184 -30
30DEC26 75.00 C 4.48 5.39 4.48 5.33 +0.82 26 73 1,941 +11
30DEC26 77.50 C 3.99 3.99 3.99 4.12 +0.71 26 21 2,357 +21
30DEC26 80.00 C 2.92 3.17 2.92 3.13 +0.57 26 77 2,617 +2
30DEC26 82.50 C 0.00 0.00 0.00 2.34 +0.44 26 0 1,616 0
30DEC26 85.00 C 1.59 1.64 1.59 1.74 +0.37 26 30 2,735 0
30DEC26 87.50 C 1.13 1.28 1.13 1.27 +0.29 27 40 3,463 +40
30DEC26 90.00 C 0.89 0.93 0.89 0.90 +0.22 26 60 628 +60
30DEC26 92.50 C 0.61 0.61 0.61 0.63 +0.17 26 30 210 0
30DEC26 95.00 C 0.45 0.51 0.45 0.43 +0.12 26 60 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 +0.09 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 28.85 +1.00 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.89 +1.04 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.95 +1.10 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.57 +1.22 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.20 +1.35 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.89 +1.33 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.69 +1.25 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 15.62 +1.25 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.64 +1.30 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.95 +1.34 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 10.22 +1.18 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 8.67 +0.96 27 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.30 +0.86 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 6.10 +0.76 27 0 371 0
30MAR27 80.00 C 5.00 5.00 5.00 5.06 +0.67 27 1 218 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.18 +0.57 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 3.43 +0.49 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.81 +0.45 27 0 606 0
30MAR27 90.00 C 2.15 2.15 2.15 2.26 +0.36 27 3 455 +3
30MAR27 92.50 C 0.00 0.00 0.00 1.81 +0.30 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 +0.27 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.14 +0.24 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.87 +0.17 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.68 +0.14 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.53 +0.11 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.42 +0.09 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.01 +1.16 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.05 +1.20 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.11 +1.26 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.77 +1.27 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.50 +1.21 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.30 +1.13 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.21 +1.06 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.52 +1.27 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.34 +0.94 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.98 +1.19 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 11.35 +1.04 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 9.87 +0.95 28 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 8.51 +0.84 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.10 +0.50 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 6.26 +0.79 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 5.30 +0.67 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.50 +0.59 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.79 +0.49 27 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 3.18 +0.44 27 0 70 0
29JUN27 92.50 C 0.00 0.00 0.00 2.66 +0.29 27 0 106 0
29JUN27 95.00 C 0.00 0.00 0.00 2.21 +0.20 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.79 +0.16 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.47 +0.12 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.26 +0.12 27 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 25.09 +0.74 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.94 +0.66 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.90 +0.58 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.96 +0.51 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.12 +0.45 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.43 +0.85 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.95 +0.86 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.43 +0.75 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.03 +0.59 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.70 +0.44 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.56 +0.34 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.54 +0.28 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.64 +0.25 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.84 +0.22 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.14 +0.21 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.52 +0.21 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.99 +0.22 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.57 +0.20 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.06 +0.11 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.64 +0.11 29 0 0 0
TOTAL CALL 2,706 89,415 +1,419
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 55 0
11SEP26 72.00 P 0.00 0.00 0.00 0.03 -0.11 32 0 35 0
11SEP26 73.00 P 0.00 0.00 0.00 0.08 -0.26 31 0 30 0
11SEP26 74.00 P 0.00 0.00 0.00 0.22 -0.48 32 0 220 0
11SEP26 75.00 P 0.88 0.88 0.68 0.45 -0.80 31 66 74 -57
11SEP26 76.00 P 1.09 1.09 0.94 0.88 -1.09 31 48 138 +48
11SEP26 77.00 P 1.34 1.34 1.34 1.51 -1.30 32 18 71 0
11SEP26 78.00 P 0.00 0.00 0.00 2.29 -1.43 33 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 3.12 -1.56 31 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 4.07 -1.58 31 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 5.05 -1.60 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 6.05 -1.60 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 7.05 -1.60 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 8.05 -1.60 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.05 -1.60 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 10.05 -1.60 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.05 -1.60 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.05 -1.60 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.05 -1.72 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.05 -1.60 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.05 -1.60 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.05 -1.60 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.05 -1.60 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.05 -1.60 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.05 -1.60 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.05 -1.60 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 21.05 -1.60 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 22.05 -1.81 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.12 27 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.10 -0.21 27 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.19 -0.34 27 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.35 -0.48 27 0 3 0
18SEP26 74.00 P 1.03 1.03 0.76 0.59 -0.64 27 71 41 +41
18SEP26 75.00 P 1.08 1.08 0.84 0.94 -0.81 27 120 120 +120
18SEP26 76.00 P 0.00 0.00 0.00 1.39 -0.99 27 0 0 0
18SEP26 77.00 P 2.80 2.80 2.80 1.97 -1.15 28 8 8 +8
18SEP26 78.00 P 0.00 0.00 0.00 2.66 -1.27 28 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 3.36 -1.48 26 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 4.23 -1.49 27 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 5.13 -1.55 27 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 6.08 -1.58 27 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 7.06 -1.59 27 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 8.05 -1.60 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.05 -1.60 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 10.05 -1.60 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.05 -1.60 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.05 -1.60 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.05 -1.72 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.05 -1.60 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.05 -1.60 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.05 -1.60 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 17.05 -1.60 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 18.05 -1.60 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 19.05 -1.60 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 20.05 -1.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,046 0
29SEP26 67.50 P 0.16 0.16 0.16 0.05 -0.07 26 6 643 -6
29SEP26 70.00 P 0.26 0.26 0.26 0.18 -0.22 25 2 6,433 0
29SEP26 72.50 P 1.01 1.01 0.72 0.57 -0.48 25 59 1,991 -59
29SEP26 75.00 P 2.02 2.02 1.70 1.38 -0.80 25 35 1,140 +5
29SEP26 77.50 P 3.63 3.63 2.97 2.67 -1.18 25 120 1,143 0
29SEP26 80.00 P 0.00 0.00 0.00 4.49 -1.38 25 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 6.67 -1.52 25 0 1,343 0
29SEP26 85.00 P 9.80 9.80 9.80 9.06 -1.59 25 3 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 11.55 -1.60 0 0 90 -31
29SEP26 90.00 P 0.00 0.00 0.00 14.05 -1.60 0 0 246 -11
29SEP26 92.50 P 0.00 0.00 0.00 16.55 -1.60 0 0 0 -222
29SEP26 95.00 P 0.00 0.00 0.00 19.05 -1.60 0 0 0 -74
29SEP26 97.50 P 0.00 0.00 0.00 21.55 -1.60 0 0 0 -268
29SEP26 100.00 P 0.00 0.00 0.00 24.05 -1.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.55 -1.60 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.05 -1.60 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.55 -1.60 0 0 0 -11
29SEP26 110.00 P 0.00 0.00 0.00 34.05 -1.60 0 0 30 -12
29SEP26 112.50 P 0.00 0.00 0.00 36.55 -1.60 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.05 -1.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.55 -1.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.05 -1.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 189 0
29OCT26 60.00 P 0.11 0.11 0.11 0.02 -0.02 27 60 129 +60
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 262 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 -0.12 26 0 315 0
29OCT26 67.50 P 0.00 0.00 0.00 0.37 -0.23 26 0 1,504 0
29OCT26 70.00 P 0.00 0.00 0.00 0.78 -0.38 26 0 1,958 0
29OCT26 72.50 P 0.00 0.00 0.00 1.46 -0.54 26 0 1,408 0
29OCT26 75.00 P 2.57 2.57 2.34 2.34 -0.82 25 70 1,051 +60
29OCT26 77.50 P 4.00 4.00 3.81 3.71 -1.06 26 90 824 +30
29OCT26 80.00 P 0.00 0.00 0.00 5.34 -1.15 26 0 504 0
29OCT26 82.50 P 0.00 0.00 0.00 7.22 -1.34 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 9.35 -1.46 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 12.00 -1.40 33 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 14.47 -1.19 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.55 -1.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.05 -1.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.55 -1.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.05 -1.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.55 -1.60 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 150 0
27NOV26 62.50 P 0.35 0.35 0.35 0.20 -0.13 26 25 165 +25
27NOV26 65.00 P 0.00 0.00 0.00 0.41 -0.22 26 0 241 0
27NOV26 67.50 P 0.96 0.96 0.96 0.77 -0.35 26 30 563 +30
27NOV26 70.00 P 1.40 1.40 1.40 1.33 -0.47 27 7 290 0
27NOV26 72.50 P 2.34 2.34 2.29 2.12 -0.57 27 36 574 +36
27NOV26 75.00 P 3.32 3.32 3.09 3.09 -0.75 26 81 316 -13
27NOV26 77.50 P 5.09 5.09 5.09 4.42 -0.90 26 17 523 +17
27NOV26 80.00 P 0.00 0.00 0.00 5.98 -1.05 26 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 7.75 -1.27 26 0 75 0
27NOV26 85.00 P 10.70 10.70 10.70 9.74 -1.39 26 28 58 +28
27NOV26 87.50 P 0.00 0.00 0.00 12.26 -1.26 31 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 14.57 -1.33 32 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.98 -1.34 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.05 -1.60 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.55 -1.60 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.05 -1.60 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.55 -1.60 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.05 26 0 165 0
30DEC26 60.00 P 0.38 0.38 0.38 0.21 -0.09 26 25 161 +24
30DEC26 62.50 P 0.62 0.62 0.62 0.41 -0.15 26 30 684 -30
30DEC26 65.00 P 0.92 0.92 0.92 0.73 -0.23 27 30 902 0
30DEC26 67.50 P 1.36 1.36 1.24 1.19 -0.35 27 37 345 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 -0.46 27 0 2,043 0
30DEC26 72.50 P 2.60 2.60 2.60 2.64 -0.64 26 45 748 -45
30DEC26 75.00 P 3.88 3.88 3.88 3.75 -0.71 26 31 1,950 +29
30DEC26 77.50 P 5.54 5.54 5.09 5.04 -0.86 26 150 1,548 +129
30DEC26 80.00 P 6.91 6.91 6.91 6.56 -0.98 26 30 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 8.27 -1.15 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 10.17 -1.26 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 12.40 -1.28 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.77 -1.21 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.12 -1.24 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.39 -1.27 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.55 -1.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.05 -1.60 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.55 -1.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.43 -1.44 42 0 3,800 -9,203
30DEC26 107.50 P 0.00 0.00 0.00 31.55 -1.60 0 0 150 -6
30DEC26 110.00 P 0.00 0.00 0.00 34.05 -1.60 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.27 -0.09 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.46 -0.13 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 -0.19 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.13 -0.26 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 -0.35 27 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 2.32 -0.41 27 0 257 0
30MAR27 70.00 P 3.02 3.02 3.02 3.12 -0.46 27 1 185 +1
30MAR27 72.50 P 0.00 0.00 0.00 4.05 -0.58 27 0 1,058 0
30MAR27 75.00 P 5.51 5.51 5.51 5.15 -0.68 27 30 1,033 +30
30MAR27 77.50 P 6.57 6.57 6.54 6.43 -0.79 27 58 401 +58
30MAR27 80.00 P 8.07 8.07 8.07 7.89 -0.91 27 30 102 0
30MAR27 82.50 P 0.00 0.00 0.00 9.41 -1.18 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.18 -1.12 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.29 -1.28 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 15.35 -1.32 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 17.57 -1.29 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.77 -1.18 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.03 -1.35 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.34 -1.56 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.74 -1.41 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.43 -1.44 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.55 -1.60 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.42 +0.02 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.65 -0.01 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.01 +0.02 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.45 +0.02 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.01 +0.01 27 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 2.69 0.00 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.49 -0.02 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.45 -0.06 27 0 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.49 -0.17 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 6.67 -0.26 27 0 180 0
29JUN27 77.50 P 0.00 0.00 0.00 7.74 -0.38 26 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 9.58 -0.08 27 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 11.19 -0.12 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 12.74 -0.74 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 14.66 -0.78 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.71 -0.77 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.58 -1.07 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.59 -1.24 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.47 -1.46 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.73 -1.17 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.99 -1.23 27 0 0 0
29SEP27 52.50 P 1.28 1.28 1.28 0.87 0.00 29 1 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.74 -0.01 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.32 -0.02 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.98 -0.03 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.80 -0.04 29 0 10 0
29SEP27 67.50 P 0.00 0.00 0.00 4.73 -0.05 29 0 1 0
29SEP27 70.00 P 6.12 6.12 6.12 5.75 -0.07 29 30 31 +30
29SEP27 72.50 P 7.31 7.31 7.31 6.95 -0.08 29 15 15 +15
29SEP27 75.00 P 0.00 0.00 0.00 8.13 -0.20 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.48 -0.29 29 0 0 0
29SEP27 80.00 P 11.32 11.32 11.32 11.08 -0.24 29 3 3 +3
29SEP27 82.50 P 0.00 0.00 0.00 12.50 -0.47 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.17 -0.56 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.78 -0.33 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.60 -0.40 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.51 -0.47 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.46 -0.57 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.50 -0.67 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.57 -0.78 29 0 0 0
TOTAL PUT 1,546 74,046 -9,221
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$ 7.860
29SEP26 4.70 C 0.00 0.00 0.00 3.17 -0.04 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.07 -0.04 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.97 -0.04 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.87 -0.04 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.62 -0.04 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 -0.04 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.04 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 -0.04 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.04 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.02 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.02 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.02 20 0 1,251 0
29SEP26 7.50 C 0.35 0.35 0.35 0.39 -0.03 16 1 621 -1
29SEP26 7.75 C 0.19 0.19 0.19 0.21 -0.02 18 30 409 0
29SEP26 8.00 C 0.08 0.08 0.08 0.09 -0.01 19 16 1,250 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 551 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.18 -0.04 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 -0.06 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.14 -0.05 17 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.90 -0.02 19 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.68 -0.01 20 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.46 -0.03 18 0 384 0
29OCT26 7.75 C 0.27 0.28 0.27 0.30 -0.01 19 150 451 +120
29OCT26 8.00 C 0.18 0.18 0.15 0.18 -0.01 19 61 609 +31
29OCT26 8.25 C 0.11 0.11 0.10 0.10 -0.01 19 84 278 -38
29OCT26 8.50 C 0.00 0.00 0.00 0.06 0.00 21 0 235 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.17 -0.04 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.94 -0.02 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.73 -0.01 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.53 0.00 19 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.38 0.00 20 0 1,190 0
27NOV26 8.00 C 0.25 0.25 0.25 0.26 0.00 20 30 120 0
27NOV26 8.25 C 0.14 0.14 0.14 0.17 +0.01 20 30 85 -30
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 270 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.18 -0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.01 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.02 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 0.00 19 0 433 0
30DEC26 8.00 C 0.28 0.28 0.28 0.30 +0.02 20 45 456 +45
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 20 0 74 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 -0.07 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.41 -0.07 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 -0.06 18 0 0 0
30MAR27 7.00 C 0.98 0.98 0.98 0.98 -0.02 18 4 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.02 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 -0.04 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30MAR27 9.25 C 0.09 0.09 0.09 0.07 -0.01 19 150 150 0
30MAR27 9.50 C 0.07 0.07 0.07 0.05 0.00 19 60 120 -60
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.67 -0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.45 -0.05 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.24 -0.04 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.01 -0.03 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 -0.02 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.02 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.03 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.91 -0.06 15 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.68 -0.07 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.47 -0.06 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.27 -0.06 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.10 -0.02 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 661 14,151 +67
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 20 0 281 0
29SEP26 7.75 P 0.10 0.11 0.10 0.10 +0.01 20 97 414 +89
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.17 +0.05 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.06 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.07 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 +0.07 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.07 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.69 +0.07 83 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29OCT26 7.50 P 0.08 0.08 0.08 0.08 0.00 19 5 62 0
29OCT26 7.75 P 0.17 0.17 0.16 0.17 0.00 20 147 887 +63
29OCT26 8.00 P 0.31 0.33 0.30 0.30 +0.01 20 79 605 +49
29OCT26 8.25 P 0.49 0.49 0.49 0.48 +0.02 21 5 40 +5
29OCT26 8.50 P 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.17 +0.05 29 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.69 +0.07 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.94 +0.07 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.19 +0.07 49 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.69 +0.07 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 30 0
27NOV26 7.50 P 0.14 0.14 0.14 0.14 +0.01 20 141 393 +30
27NOV26 7.75 P 0.23 0.23 0.23 0.24 +0.02 21 30 1,796 +30
27NOV26 8.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 120 0
27NOV26 8.25 P 0.00 0.00 0.00 0.53 +0.02 21 0 40 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 +0.02 20 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.92 +0.03 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.18 +0.06 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 +0.07 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.94 +0.07 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.19 +0.07 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.69 +0.07 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 129 0
30DEC26 7.25 P 0.14 0.14 0.14 0.15 +0.02 20 69 121 +69
30DEC26 7.50 P 0.23 0.23 0.23 0.23 +0.02 19 30 30 +22
30DEC26 7.75 P 0.34 0.35 0.34 0.35 +0.03 19 99 129 +99
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.04 19 0 150 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.04 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 +0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.07 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 +0.08 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 +0.08 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 0.00 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 0.00 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 +0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.02 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 +0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.07 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.06 +0.07 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.08 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 +0.08 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 +0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 +0.02 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 +0.01 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 +0.07 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 +0.06 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 +0.07 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.31 +0.08 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.08 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29SEP27 7.25 P 0.36 0.36 0.36 0.35 +0.01 20 8 18 +8
29SEP27 7.50 P 0.00 0.00 0.00 0.45 0.00 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.05 +0.01 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.24 +0.01 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.44 +0.04 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.66 +0.05 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.88 +0.06 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.10 +0.07 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.33 +0.07 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.80 +0.07 23 0 0 0
TOTAL PUT 710 12,871 +464
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$ 18.350
29SEP26 8.50 C 0.00 0.00 0.00 9.86 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.62 +0.14 117 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.37 +0.14 112 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.12 +0.14 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.87 +0.14 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.62 +0.14 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.37 +0.14 92 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.87 +0.06 82 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.37 +0.09 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.87 +0.09 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.87 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 +0.08 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 +0.14 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.88 +0.14 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 +0.13 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 +0.12 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.10 26 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.08 26 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 +0.04 26 0 90 0
29SEP26 18.50 C 0.35 0.37 0.35 0.42 +0.02 27 400 2,254 +200
29SEP26 19.00 C 0.23 0.23 0.19 0.24 +0.01 27 300 2,404 +300
29SEP26 19.50 C 0.00 0.00 0.00 0.13 0.00 27 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.39 +0.14 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.14 +0.13 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.89 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.64 +0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.89 +0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.40 +0.08 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.90 +0.07 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.90 +0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.91 +0.06 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.41 +0.11 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.47 +0.10 25 0 0 0
29OCT26 16.50 C 2.02 2.02 2.02 2.03 +0.08 26 15 42 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.62 +0.06 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 +0.03 25 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 0.96 +0.05 26 0 298 0
29OCT26 18.50 C 0.00 0.00 0.00 0.68 -0.01 26 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.48 -0.03 26 100 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 15 0
29OCT26 20.00 C 0.27 0.27 0.25 0.21 -0.03 26 413 518 +413
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.90 +0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.40 +0.07 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.97 +0.09 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.02 +0.10 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.57 +0.16 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.16 +0.14 25 0 0 0
27NOV26 17.00 C 1.62 1.62 1.62 1.77 +0.10 25 8 8 +8
27NOV26 17.50 C 0.00 0.00 0.00 1.39 +0.04 24 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.10 +0.02 24 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 0.87 0.00 25 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.68 -0.01 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.50 -0.02 26 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.64 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.89 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.40 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.90 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.92 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.43 +0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.45 +0.04 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 +0.17 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 +0.17 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.13 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 +0.05 25 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.06 24 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 +0.04 24 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.03 25 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 0.00 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 0.00 26 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.43 +0.01 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.18 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.69 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.45 +0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.48 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.99 +0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.52 +0.02 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 -0.04 18 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.60 -0.08 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.30 +0.15 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.90 +0.13 25 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.53 +0.12 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.19 +0.11 25 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 +0.04 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 +0.03 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.35 +0.10 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 +0.09 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 +0.08 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 +0.08 25 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.43 +0.01 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.18 -0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.69 0.00 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.45 +0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.48 +0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.99 +0.05 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.52 0.00 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.56 -0.04 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.08 -0.06 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.67 -0.01 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.30 +0.09 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.01 +0.17 24 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.66 +0.08 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.27 +0.04 23 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 2.05 +0.07 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.78 +0.06 24 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.55 +0.06 24 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.32 -0.01 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 +0.02 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 +0.03 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 0.00 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.04 -0.05 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.59 -0.04 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.17 -0.03 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.79 +0.04 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.43 +0.05 21 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.19 +0.17 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.87 +0.06 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.49 -0.02 23 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.29 +0.04 24 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.03 +0.03 24 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 1.81 +0.03 24 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 1.58 +0.03 24 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.41 +0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.26 +0.01 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
TOTAL CALL 1,236 13,435 +936
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 929 0
29SEP26 18.00 P 0.36 0.37 0.30 0.30 -0.09 26 700 2,696 +700
29SEP26 18.50 P 0.55 0.55 0.54 0.54 -0.13 26 215 2,700 +200
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.13 27 0 415 0
29SEP26 19.50 P 0.00 0.00 0.00 1.24 -0.14 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.15 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 -0.22 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 -0.14 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 -0.20 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.76 -0.07 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 -0.03 86 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.76 -0.03 95 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.76 -0.03 102 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.07 25 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 95 0
29OCT26 17.50 P 0.31 0.31 0.30 0.32 -0.11 25 200 250 +200
29OCT26 18.00 P 0.50 0.50 0.50 0.50 -0.13 25 15 35 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.75 -0.15 25 0 29 0
29OCT26 19.00 P 0.00 0.00 0.00 1.05 -0.16 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.40 -0.17 25 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.79 -0.23 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.68 -0.24 26 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.76 -0.14 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.71 -0.20 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.76 -0.07 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.76 -0.03 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.76 -0.03 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.76 -0.03 69 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 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 -0.07 25 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.30 -0.09 25 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.45 -0.11 25 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.65 -0.12 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.91 -0.14 25 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.23 -0.15 26 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.53 -0.16 25 0 15 0
27NOV26 20.00 P 2.07 2.07 2.07 1.90 -0.16 25 15 30 +15
27NOV26 21.00 P 0.00 0.00 0.00 2.74 -0.18 26 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.77 -0.13 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.79 -0.12 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.76 -0.07 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.76 -0.03 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.76 -0.03 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.76 -0.03 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.07 25 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.09 24 0 0 0
30DEC26 18.00 P 0.89 0.89 0.89 0.77 -0.11 24 15 45 +15
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.13 25 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.14 26 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 -0.14 25 0 15 0
30DEC26 20.00 P 2.08 2.08 2.08 2.06 -0.08 27 15 29 +15
30DEC26 21.00 P 0.00 0.00 0.00 2.88 -0.16 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.80 -0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.79 -0.13 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 -0.08 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.76 -0.09 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.76 -0.03 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.76 -0.09 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 0.00 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 -0.03 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.04 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.05 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 +0.04 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.78 -0.06 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 -0.06 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.44 -0.15 25 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.29 -0.09 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.14 -0.10 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.04 -0.11 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 -0.08 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.93 -0.06 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 -0.06 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 -0.02 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.04 24 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.06 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
29JUN27 17.50 P 1.14 1.14 1.14 1.12 -0.07 23 15 15 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.07 23 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 -0.03 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 -0.09 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.26 -0.08 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 -0.13 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.36 -0.15 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.25 -0.09 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.13 -0.09 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.04 -0.08 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.94 -0.10 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.88 -0.09 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.85 -0.06 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.06 -0.09 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.30 -0.07 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.53 -0.12 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 -0.13 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.12 -0.13 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.46 -0.12 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.82 -0.14 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.56 -0.14 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.36 -0.14 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.21 -0.15 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.11 -0.13 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.04 -0.10 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.99 -0.06 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.92 -0.06 31 0 0 0
TOTAL PUT 1,190 18,194 +1,165
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$ 89.550
11SEP26 71.00 C 0.00 0.00 0.00 18.57 -1.85 85 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 17.57 -1.85 79 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 16.57 -1.85 74 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 15.57 -1.85 69 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 14.57 -1.85 63 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 13.57 -1.86 58 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 12.57 -1.86 52 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 11.57 -1.86 47 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 10.57 -1.86 41 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 9.57 -1.86 35 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 8.58 -1.86 46 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 7.60 -1.85 48 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 6.63 -1.84 47 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 5.76 -1.75 54 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 4.92 -1.65 56 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 3.95 -1.71 48 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 3.23 -1.57 51 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 2.51 -1.61 49 0 0 0
11SEP26 89.00 C 2.40 2.40 1.70 1.89 -1.47 49 23 25 +11
11SEP26 90.00 C 2.40 2.59 1.36 1.36 -1.32 48 183 874 +3
11SEP26 91.00 C 1.82 1.82 0.97 0.96 -1.13 48 806 1,266 +361
11SEP26 92.00 C 1.60 1.60 0.72 0.65 -0.94 47 57 125 +3
11SEP26 93.00 C 1.50 1.50 0.46 0.42 -0.76 47 2,555 1,683 +1,115
11SEP26 94.00 C 0.48 0.48 0.37 0.27 -0.59 48 459 1,250 -26
11SEP26 95.00 C 0.54 0.55 0.29 0.16 -0.44 47 163 583 -132
11SEP26 96.00 C 0.39 0.39 0.12 0.09 -0.32 47 1,035 1,129 -513
11SEP26 97.00 C 0.16 0.16 0.11 0.05 -0.23 47 59 194 0
11SEP26 98.00 C 0.17 0.23 0.08 0.03 -0.15 48 1,013 658 -635
11SEP26 99.00 C 0.08 0.08 0.05 0.02 -0.10 49 60 687 +50
11SEP26 100.00 C 0.07 0.07 0.07 0.01 -0.06 49 22 1,862 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 204 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 1,033 0
11SEP26 103.00 C 0.02 0.02 0.02 0.01 -0.01 61 88 283 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 18.61 - 44 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 17.61 - 38 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 16.61 - 0 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 15.62 - 44 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 14.62 - 41 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 13.63 -1.85 42 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 12.64 -1.85 41 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 11.66 -1.85 41 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 10.70 -1.83 42 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 9.74 -1.83 41 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 8.81 -1.81 42 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 7.90 -1.78 41 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 7.02 -1.76 41 0 0 0
18SEP26 84.00 C 7.00 7.00 6.50 6.19 -1.71 42 4 4 +4
18SEP26 85.00 C 0.00 0.00 0.00 5.40 -1.65 42 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 4.76 -1.48 44 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 4.04 -1.44 43 0 15 0
18SEP26 88.00 C 3.20 3.20 3.20 3.42 -1.41 43 1 15 0
18SEP26 89.00 C 0.00 0.00 0.00 2.87 -1.31 43 0 0 0
18SEP26 90.00 C 2.34 2.34 2.34 2.34 -1.26 42 5 5 +5
18SEP26 91.00 C 0.00 0.00 0.00 1.93 -1.14 42 0 0 0
18SEP26 92.00 C 1.46 1.57 1.46 1.55 -1.02 42 3 59 +2
18SEP26 93.00 C 0.00 0.00 0.00 1.23 -0.90 42 0 4 0
18SEP26 94.00 C 1.04 1.06 0.95 0.96 -0.79 42 47 72 +47
18SEP26 95.00 C 0.85 0.85 0.80 0.74 -0.68 42 25 27 +19
18SEP26 96.00 C 0.65 0.65 0.64 0.56 -0.58 42 30 30 +30
18SEP26 97.00 C 0.90 0.90 0.56 0.42 -0.49 42 81 53 +51
18SEP26 98.00 C 0.00 0.00 0.00 0.31 -0.40 42 0 38 0
18SEP26 99.00 C 0.59 0.59 0.59 0.23 -0.32 42 100 195 +84
18SEP26 100.00 C 0.49 0.49 0.49 0.17 -0.26 42 3 86 +3
18SEP26 101.00 C 0.00 0.00 0.00 0.12 -0.20 42 0 60 0
18SEP26 102.00 C 0.20 0.20 0.20 0.09 -0.15 42 10 10 +10
18SEP26 103.00 C 0.00 0.00 0.00 0.06 -0.12 42 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.04 -0.10 42 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.61 -1.86 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.61 -1.86 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.62 -1.85 114 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.62 -1.85 106 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.62 -1.85 93 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.62 -1.85 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.62 -1.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.62 -1.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.63 -1.85 95 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.63 -1.85 87 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.63 -1.85 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.63 -1.86 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.63 -1.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.64 -1.85 83 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.64 -1.85 78 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.14 -1.86 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.65 -1.85 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.15 -1.85 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.65 -1.86 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.16 -1.85 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.66 -1.86 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.17 -1.85 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.68 -1.85 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.17 -1.88 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.77 -1.82 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.39 -1.79 39 0 71 0
29SEP26 80.00 C 10.28 10.28 10.28 10.22 -1.62 41 2 61 0
29SEP26 82.50 C 0.00 0.00 0.00 8.06 -1.77 39 0 90 0
29SEP26 85.00 C 6.00 6.00 6.00 6.19 -1.57 39 1 6,916 0
29SEP26 87.50 C 0.00 0.00 0.00 4.58 -1.36 39 0 6,623 0
29SEP26 90.00 C 4.31 4.31 3.16 3.30 -1.14 40 47 3,434 +30
29SEP26 92.50 C 3.10 3.10 2.25 2.29 -0.88 40 60 1,631 +37
29SEP26 95.00 C 2.34 2.34 1.57 1.50 -0.68 40 270 7,469 +44
29SEP26 97.50 C 1.52 1.59 1.06 0.95 -0.49 39 344 2,524 -82
29SEP26 100.00 C 1.26 1.26 0.75 0.58 -0.34 39 481 10,050 +37
29SEP26 102.50 C 0.71 0.83 0.53 0.34 -0.23 39 36 14,353 +32
29SEP26 105.00 C 0.55 0.55 0.35 0.19 -0.15 39 65 6,877 +28
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.08 40 0 15,902 0
29SEP26 110.00 C 0.30 0.33 0.23 0.06 -0.05 40 81 3,935 +37
29SEP26 112.50 C 0.14 0.14 0.14 0.03 -0.03 40 10 4,139 -10
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,344 0
29SEP26 117.50 C 0.09 0.09 0.09 0.01 -0.01 41 70 3,039 -70
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,330 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8,683 0
29SEP26 127.50 C 0.04 0.04 0.04 0.01 0.00 52 40 1,515 -40
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,163 0
29SEP26 152.50 C 0.04 0.04 0.04 0.01 0.00 75 2 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 117 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.70 -1.85 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.71 -1.85 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.71 -1.85 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.71 -1.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.72 -1.85 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.72 -1.86 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.73 -1.85 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.73 -1.85 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.74 -1.85 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.74 -1.85 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.74 -1.86 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.75 -1.85 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.75 -1.86 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.76 -1.85 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.76 -1.85 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.27 -1.86 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.78 -1.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.30 -1.85 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.81 -1.85 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.34 -1.85 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.05 -1.67 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.44 -1.83 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.22 -1.64 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.72 -1.78 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.48 -1.74 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.36 -1.67 39 0 0 0
29OCT26 80.00 C 11.40 11.40 11.19 11.37 -1.60 39 50 50 +30
29OCT26 82.50 C 10.95 10.95 10.95 9.52 -1.53 38 5 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 7.93 -1.37 39 0 3,228 0
29OCT26 87.50 C 6.41 6.41 6.41 6.48 -1.27 39 1 457 0
29OCT26 90.00 C 5.25 5.27 5.08 5.25 -1.23 39 234 3,866 0
29OCT26 92.50 C 5.00 5.00 4.11 4.24 -0.97 40 11 767 +11
29OCT26 95.00 C 4.13 4.13 3.30 3.31 -0.89 39 102 754 +36
29OCT26 97.50 C 2.95 2.95 2.95 2.56 -0.74 39 2 3,978 -2
29OCT26 100.00 C 2.17 2.17 2.17 1.94 -0.63 39 16 589 +16
29OCT26 102.50 C 2.12 2.12 2.12 1.46 -0.51 39 5 6,087 +5
29OCT26 105.00 C 1.59 1.59 1.30 1.08 -0.42 39 33 2,542 +33
29OCT26 107.50 C 1.19 1.19 1.19 0.79 -0.34 39 25 3,992 +25
29OCT26 110.00 C 0.98 0.98 0.98 0.57 -0.27 39 25 802 0
29OCT26 112.50 C 0.75 0.77 0.74 0.41 -0.20 39 55 601 -26
29OCT26 115.00 C 0.71 0.75 0.62 0.29 -0.16 39 19 1,817 +4
29OCT26 117.50 C 0.00 0.00 0.00 0.20 -0.12 39 0 1,096 0
29OCT26 120.00 C 0.40 0.40 0.40 0.14 -0.09 39 8 500 0
29OCT26 122.50 C 0.00 0.00 0.00 0.10 -0.06 39 0 336 0
29OCT26 125.00 C 0.30 0.30 0.30 0.07 -0.05 39 8 682 -8
29OCT26 127.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 698 0
29OCT26 130.00 C 0.27 0.27 0.23 0.03 -0.03 39 8 828 -3
29OCT26 132.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.79 -1.85 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.79 -1.86 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.80 -1.85 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.81 -1.85 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.81 -1.86 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.82 -1.85 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.83 -1.85 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.83 -1.86 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.84 -1.85 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.85 -1.85 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.85 -1.86 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.86 -1.85 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.87 -1.85 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.88 -1.85 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.89 -1.85 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.41 -1.85 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.94 -1.85 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.49 -1.83 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.05 -1.83 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.65 -1.80 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.29 -1.77 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.25 -1.47 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.96 -1.49 45 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.55 -1.70 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.59 -1.55 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.67 -1.47 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.83 -1.44 41 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 11.15 -1.49 41 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 9.74 -1.28 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 8.38 -1.34 42 0 3,011 0
27NOV26 90.00 C 7.15 7.19 6.92 7.21 -1.09 42 531 2,371 +511
27NOV26 92.50 C 7.06 7.06 7.06 6.17 -0.96 43 15 85 0
27NOV26 95.00 C 5.21 5.21 5.21 5.22 -0.83 43 11 252 +11
27NOV26 97.50 C 0.00 0.00 0.00 4.40 -0.70 43 0 1,530 0
27NOV26 100.00 C 3.93 3.93 3.79 3.66 -0.61 43 18 1,858 +7
27NOV26 102.50 C 0.00 0.00 0.00 3.03 -0.53 42 0 1,476 0
27NOV26 105.00 C 2.94 2.94 2.73 2.49 -0.45 42 130 1,950 +80
27NOV26 107.50 C 2.39 2.39 2.39 2.04 -0.38 42 65 490 +54
27NOV26 110.00 C 2.17 2.17 2.17 1.66 -0.33 42 65 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.35 -0.27 42 0 531 0
27NOV26 115.00 C 0.00 0.00 0.00 1.09 -0.22 42 0 206 0
27NOV26 117.50 C 0.00 0.00 0.00 0.87 -0.19 42 0 374 0
27NOV26 120.00 C 0.00 0.00 0.00 0.70 -0.15 42 0 527 0
27NOV26 122.50 C 0.00 0.00 0.00 0.56 -0.12 42 0 247 0
27NOV26 125.00 C 0.00 0.00 0.00 0.44 -0.11 42 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.22 -0.05 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.89 -1.85 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.89 -1.86 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.90 -1.86 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.91 -1.86 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.92 -1.86 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.93 -1.86 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.94 -1.86 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.95 -1.86 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.96 -1.86 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.97 -1.86 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.99 -1.85 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.00 -1.85 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.01 -1.85 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.03 -1.85 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.04 -1.85 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.59 -1.85 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.16 -1.84 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.76 -1.82 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.38 -1.82 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.06 -1.79 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.79 -1.77 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 23.60 -1.73 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.49 -1.68 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.47 -1.63 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.30 -1.83 40 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.75 -1.51 42 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 14.06 -1.44 42 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 12.49 -1.37 42 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 10.91 -1.42 41 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 9.61 -1.22 41 0 1,226 0
30DEC26 90.00 C 0.00 0.00 0.00 8.46 -1.12 41 0 1,616 0
30DEC26 92.50 C 8.41 8.41 7.45 7.50 -0.96 42 122 635 +87
30DEC26 95.00 C 0.00 0.00 0.00 6.46 -1.01 42 0 1,321 0
30DEC26 97.50 C 5.73 5.86 5.73 5.78 -0.81 43 111 680 +45
30DEC26 100.00 C 5.85 5.85 5.85 4.98 -0.81 42 2 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 4.28 -0.74 42 0 726 0
30DEC26 105.00 C 4.10 4.10 3.94 3.67 -0.66 42 122 577 +45
30DEC26 107.50 C 3.43 3.43 3.43 3.13 -0.59 42 6 1,909 0
30DEC26 110.00 C 3.20 3.20 2.98 2.67 -0.52 42 42 17,380 0
30DEC26 112.50 C 2.88 2.88 2.88 2.27 -0.46 42 1 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.92 -0.41 42 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.62 -0.36 42 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.37 -0.26 42 0 2,523 0
30DEC26 122.50 C 0.00 0.00 0.00 1.15 -0.23 42 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 0.96 -0.21 42 0 4,831 0
30DEC26 127.50 C 0.00 0.00 0.00 0.81 -0.18 42 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.67 -0.16 42 0 3,997 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 -0.14 42 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.47 -0.11 42 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.39 -0.10 42 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 -0.06 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 190 0
30DEC26 160.00 C 0.41 0.41 0.41 0.07 -0.02 42 42 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 54.16 -1.85 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.18 -1.85 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.20 -1.85 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.22 -1.85 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.24 -1.85 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.27 -1.85 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.29 -1.85 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.32 -1.85 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.35 -1.85 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.39 -1.85 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.43 -1.84 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.47 -1.84 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.51 -1.84 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.56 -1.84 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.62 -1.83 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.28 -1.82 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.98 -1.82 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.73 -1.80 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.55 -1.78 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.42 -1.76 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.37 -1.73 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.40 -1.70 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.52 -1.65 42 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.72 -1.62 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.77 -1.81 41 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 18.13 -1.56 41 0 85 0
30MAR27 80.00 C 17.80 17.80 16.72 16.61 -1.48 41 23 137 +23
30MAR27 82.50 C 0.00 0.00 0.00 15.19 -1.41 41 0 60 0
30MAR27 85.00 C 13.98 13.98 13.98 13.87 -1.35 41 15 120 +15
30MAR27 87.50 C 0.00 0.00 0.00 12.68 -1.23 41 0 654 0
30MAR27 90.00 C 0.00 0.00 0.00 11.60 -1.16 41 0 678 0
30MAR27 92.50 C 0.00 0.00 0.00 10.60 -1.09 42 0 145 0
30MAR27 95.00 C 0.00 0.00 0.00 9.58 -1.14 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.93 -1.03 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 8.16 -0.98 43 0 930 0
30MAR27 102.50 C 0.00 0.00 0.00 7.37 -0.89 43 0 6,570 0
30MAR27 105.00 C 6.88 6.89 6.88 6.65 -0.91 43 12 5,231 +11
30MAR27 107.50 C 0.00 0.00 0.00 5.99 -0.86 43 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 5.40 -0.80 43 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 4.85 -0.75 42 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.36 -0.70 42 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 3.91 -0.65 42 0 1,071 0
30MAR27 120.00 C 4.45 4.45 4.45 3.51 -0.60 42 15 2,762 0
30MAR27 122.50 C 0.00 0.00 0.00 3.05 -0.55 42 0 411 0
30MAR27 125.00 C 0.00 0.00 0.00 2.74 -0.50 42 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.45 -0.46 42 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.25 -0.45 42 0 230 0
30MAR27 132.50 C 0.00 0.00 0.00 1.96 -0.39 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.75 -0.36 42 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.56 -0.34 42 0 412 0
30MAR27 140.00 C 2.22 2.22 2.22 1.39 -0.31 42 10 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.28 -0.29 42 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 1.11 -0.26 42 0 103 0
30MAR27 147.50 C 0.00 0.00 0.00 0.99 -0.24 42 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.88 -0.22 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.79 -0.19 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.70 -0.18 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.62 -0.17 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.56 -0.15 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.49 -0.14 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.44 -0.13 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.39 -0.12 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.31 -0.09 42 0 240 0
30MAR27 175.00 C 0.92 0.92 0.92 0.28 -0.08 42 15 113 +12
30MAR27 177.50 C 0.89 0.89 0.86 0.25 -0.07 42 24 293 -2
30MAR27 180.00 C 0.81 0.81 0.81 0.22 -0.07 42 30 592 +30
30MAR27 182.50 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.47 -1.85 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.51 -1.84 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.55 -1.84 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.60 -1.83 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.64 -1.84 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.69 -1.83 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.75 -1.83 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.81 -1.82 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.88 -1.81 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.95 -1.81 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.02 -1.81 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.10 -1.80 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.19 -1.80 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.29 -1.79 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.39 -1.78 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.19 -1.75 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.04 -1.72 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.95 -1.69 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.92 -1.67 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.97 -1.62 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.09 -1.58 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.28 -1.54 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.55 -1.50 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.90 -1.45 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.33 -1.40 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.84 -1.35 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.43 -1.29 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 17.71 -1.63 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.57 -1.25 42 0 75 0
29JUN27 87.50 C 0.00 0.00 0.00 15.42 -1.17 42 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 14.48 -1.02 43 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 13.45 -1.11 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.53 -1.05 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.70 -0.92 43 0 865 0
29JUN27 100.00 C 10.78 10.78 10.70 10.50 -1.47 42 4 583 +4
29JUN27 102.50 C 0.00 0.00 0.00 10.08 -1.02 43 0 50 0
29JUN27 105.00 C 0.00 0.00 0.00 9.07 -1.22 42 0 27 0
29JUN27 107.50 C 0.00 0.00 0.00 8.38 -1.15 42 0 145 0
29JUN27 110.00 C 0.00 0.00 0.00 8.04 -0.78 43 0 91 0
29JUN27 112.50 C 0.00 0.00 0.00 7.48 -0.68 44 0 305 0
29JUN27 115.00 C 7.73 7.73 7.73 6.90 -0.65 43 15 45 +15
29JUN27 117.50 C 0.00 0.00 0.00 6.37 -0.61 43 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.71 -0.75 43 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.27 -0.52 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 4.86 -0.49 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.48 -0.46 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.13 -0.43 43 0 22 0
29JUN27 132.50 C 0.00 0.00 0.00 3.81 -0.40 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 3.51 -0.38 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.24 -0.35 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.98 -0.33 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.75 -0.31 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.53 -0.29 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.33 -0.27 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.15 -0.25 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.98 -0.24 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.83 -0.21 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.68 -0.21 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.55 -0.19 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.43 -0.18 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.32 -0.16 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.21 -0.16 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.12 -0.14 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.03 -0.13 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.95 -0.12 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.88 -0.11 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.81 -0.10 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.74 -0.10 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.69 -0.09 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.63 -0.09 43 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 53.89 -1.85 43 0 0 0
29SEP27 38.00 C 53.29 53.29 52.87 52.87 -1.93 39 2 45 +1
29SEP27 39.00 C 0.00 0.00 0.00 52.03 -1.84 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 51.11 -1.83 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 50.19 -1.83 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 49.28 -1.83 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 48.37 -1.83 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 47.47 -1.82 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.58 -1.82 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.69 -1.82 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.81 -1.81 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.94 -1.81 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 43.08 -1.80 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 42.23 -1.79 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 40.14 -1.77 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 38.10 -1.76 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 36.13 -1.74 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 34.23 -1.71 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.39 -1.68 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.63 -1.65 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.93 -1.62 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.31 -1.59 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.75 -1.56 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 24.27 -1.52 43 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 22.86 -1.48 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.52 -1.44 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.24 -1.40 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.03 -1.36 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.74 -1.29 42 200 395 +200
29SEP27 90.00 C 0.00 0.00 0.00 16.71 -1.25 43 200 690 +200
29SEP27 92.50 C 0.00 0.00 0.00 15.74 -1.22 43 0 447 0
29SEP27 95.00 C 0.00 0.00 0.00 14.83 -1.14 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.98 -1.06 43 0 55 0
29SEP27 100.00 C 0.00 0.00 0.00 13.18 -1.01 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.33 -1.08 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.70 -0.76 43 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 11.04 -0.74 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.37 -0.76 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.71 -0.82 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 9.10 -0.88 44 0 15 0
29SEP27 117.50 C 8.77 8.77 8.77 8.53 -0.87 44 1 1 +1
29SEP27 120.00 C 0.00 0.00 0.00 7.99 -0.83 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.27 -0.77 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.80 -0.75 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.37 -0.71 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.97 -0.68 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.59 -0.65 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.23 -0.63 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.90 -0.59 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.59 -0.57 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.30 -0.54 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.03 -0.51 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 3.77 -0.49 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.53 -0.47 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.31 -0.45 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.10 -0.43 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.90 -0.41 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.72 -0.39 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.55 -0.37 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.39 -0.35 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.24 -0.33 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.10 -0.32 43 0 0 0
TOTAL CALL 10,797 373,439 +2,006
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.03 0.00 48 0 150 0
11SEP26 83.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 39 0
11SEP26 84.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
11SEP26 85.00 P 0.20 0.25 0.20 0.20 +0.06 47 240 193 +57
11SEP26 86.00 P 0.23 0.41 0.23 0.34 +0.11 47 55 275 -30
11SEP26 87.00 P 0.35 0.55 0.35 0.55 +0.19 46 64 195 +61
11SEP26 88.00 P 0.50 0.91 0.47 0.83 +0.28 46 52 375 +27
11SEP26 89.00 P 1.05 1.28 1.05 1.23 +0.42 46 65 409 +65
11SEP26 90.00 P 1.15 1.53 1.15 1.74 +0.60 46 10 1,029 +10
11SEP26 91.00 P 1.70 1.70 1.70 2.35 +0.79 46 35 803 +35
11SEP26 92.00 P 2.60 3.14 2.60 3.06 +1.00 47 45 151 +45
11SEP26 93.00 P 2.50 4.04 2.50 3.73 +1.07 42 60 354 -12
11SEP26 94.00 P 0.00 0.00 0.00 4.68 +1.36 46 0 21 0
11SEP26 95.00 P 5.40 5.40 5.40 5.45 +1.30 0 10 54 0
11SEP26 96.00 P 5.80 5.80 5.80 6.70 +1.73 61 10 119 0
11SEP26 97.00 P 0.00 0.00 0.00 7.49 +1.65 48 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 8.46 +1.71 45 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 9.45 +1.76 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 10.45 +1.80 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 11.45 +1.83 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 12.45 +1.84 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 13.45 +1.85 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 14.45 +1.85 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 15.45 +1.85 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 16.45 +1.85 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 17.45 +1.85 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 18.45 +1.85 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 19.45 +1.85 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 20.45 +1.85 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 21.45 +1.85 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 22.45 +1.85 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 23.45 +1.85 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 24.45 +1.85 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 25.45 +1.85 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 26.45 +1.85 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.03 0.00 42 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 0.20 +0.06 42 0 0 0
18SEP26 82.00 P 0.30 0.30 0.30 0.29 +0.08 42 1 46 +1
18SEP26 83.00 P 0.47 0.47 0.47 0.40 +0.09 41 24 49 +9
18SEP26 84.00 P 0.41 0.41 0.41 0.55 +0.14 41 3 73 +3
18SEP26 85.00 P 0.77 0.77 0.74 0.76 +0.20 41 27 108 +2
18SEP26 86.00 P 0.88 1.10 0.88 1.00 +0.26 41 26 96 +26
18SEP26 87.00 P 0.95 0.95 0.92 1.31 +0.33 41 78 109 +63
18SEP26 88.00 P 0.00 0.00 0.00 1.68 +0.42 40 0 55 0
18SEP26 89.00 P 1.90 2.15 1.90 2.12 +0.53 40 8 32 +8
18SEP26 90.00 P 1.97 2.90 1.97 2.65 +0.68 41 21 172 +21
18SEP26 91.00 P 0.00 0.00 0.00 3.24 +0.81 41 0 20 0
18SEP26 92.00 P 0.00 0.00 0.00 3.86 +0.93 41 0 20 0
18SEP26 93.00 P 0.00 0.00 0.00 4.56 +1.04 41 0 41 0
18SEP26 94.00 P 0.00 0.00 0.00 5.32 +1.16 41 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 6.10 +1.23 41 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 6.93 +1.18 41 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 7.80 +1.40 41 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 8.70 +1.48 42 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 9.62 +1.55 42 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 10.56 +1.62 42 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 11.52 +1.67 42 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 12.49 +1.71 42 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 13.47 +1.75 42 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 14.46 +1.78 42 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 15.45 +1.80 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 16.45 +1.82 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 17.45 +1.84 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 18.45 +1.85 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 19.45 +1.85 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 20.45 +1.85 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 21.45 +1.85 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 22.45 +1.85 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 23.45 +1.85 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 24.45 +1.85 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 25.45 +1.85 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 26.45 +1.85 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 67.50 P 0.05 0.05 0.05 0.01 0.00 44 23 193 +23
29SEP26 70.00 P 0.06 0.06 0.06 0.01 0.00 39 111 953 +111
29SEP26 72.50 P 0.10 0.10 0.08 0.04 +0.02 40 11 407 0
29SEP26 75.00 P 0.11 0.15 0.11 0.09 +0.03 39 1,451 2,566 -1,173
29SEP26 77.50 P 0.24 0.24 0.24 0.22 +0.08 39 105 1,615 +15
29SEP26 80.00 P 0.37 0.48 0.37 0.44 +0.14 39 11 4,578 +1
29SEP26 82.50 P 0.60 0.88 0.60 0.82 +0.22 39 112 1,813 +87
29SEP26 85.00 P 1.00 1.53 1.00 1.43 +0.35 38 271 2,055 +161
29SEP26 87.50 P 1.95 2.45 1.95 2.30 +0.57 38 440 13,032 +242
29SEP26 90.00 P 2.65 3.78 2.65 3.50 +0.80 38 996 7,928 +191
29SEP26 92.50 P 4.72 5.26 4.72 5.02 +1.10 39 52 13,277 -48
29SEP26 95.00 P 7.00 7.03 7.00 6.81 +1.19 40 30 2,314 0
29SEP26 97.50 P 0.00 0.00 0.00 8.74 +1.38 39 0 7,770 0
29SEP26 100.00 P 0.00 0.00 0.00 10.88 +1.53 39 0 11,404 0
29SEP26 102.50 P 0.00 0.00 0.00 13.16 +1.65 39 0 8,397 0
29SEP26 105.00 P 15.74 15.78 15.57 15.57 +1.76 41 380 8,571 +80
29SEP26 107.50 P 0.00 0.00 0.00 17.97 +1.78 39 0 4,302 0
29SEP26 110.00 P 20.83 20.83 20.83 20.45 +1.77 0 3 9,708 -3
29SEP26 112.50 P 0.00 0.00 0.00 22.95 +1.85 0 0 4,331 0
29SEP26 115.00 P 0.00 0.00 0.00 25.45 +1.85 0 0 3,664 -227
29SEP26 117.50 P 0.00 0.00 0.00 27.95 +1.85 0 0 5,339 -972
29SEP26 120.00 P 0.00 0.00 0.00 30.45 +1.85 0 0 2,906 0
29SEP26 122.50 P 0.00 0.00 0.00 32.95 +1.85 0 0 219 -468
29SEP26 125.00 P 0.00 0.00 0.00 35.45 +1.85 0 0 6,438 -2,230
29SEP26 127.50 P 0.00 0.00 0.00 37.95 +1.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.45 +1.85 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 42.95 +1.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.45 +1.85 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 47.95 +1.85 0 0 288 0
29SEP26 140.00 P 49.77 49.77 49.77 50.45 +1.85 0 4 2,572 0
29SEP26 142.50 P 0.00 0.00 0.00 52.95 +1.85 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.45 +1.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.95 +1.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.45 +1.85 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 62.95 +1.85 0 0 0 0
29SEP26 155.00 P 65.32 65.32 65.32 65.45 +1.85 0 335 5 -335
29SEP26 157.50 P 0.00 0.00 0.00 67.95 +1.85 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.45 +1.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.95 +1.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.45 +1.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.95 +1.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.45 +1.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.95 +1.85 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.45 +1.85 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.95 +1.85 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.45 +1.85 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.45 +1.85 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.45 +1.85 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.45 +1.85 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.45 +1.85 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 80 0
29OCT26 65.00 P 0.17 0.18 0.17 0.05 +0.01 39 72 73 +72
29OCT26 67.50 P 0.19 0.22 0.19 0.11 +0.02 39 18 18 +18
29OCT26 70.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 59 0
29OCT26 72.50 P 0.43 0.43 0.43 0.38 +0.08 39 10 132 0
29OCT26 75.00 P 0.64 0.70 0.64 0.63 +0.12 39 83 433 -9
29OCT26 77.50 P 0.78 0.98 0.78 0.98 +0.16 39 96 1,281 +94
29OCT26 80.00 P 1.11 1.50 1.11 1.48 +0.28 39 297 2,098 +267
29OCT26 82.50 P 1.75 2.10 1.75 2.10 +0.35 38 134 1,963 +11
29OCT26 85.00 P 2.70 2.95 2.70 2.92 +0.45 38 5 902 +2
29OCT26 87.50 P 3.78 4.05 3.78 3.94 +0.58 38 113 19,628 +103
29OCT26 90.00 P 4.50 5.25 4.50 5.23 +0.80 38 64 1,434 +14
29OCT26 92.50 P 0.00 0.00 0.00 6.66 +0.91 38 0 15,030 0
29OCT26 95.00 P 0.00 0.00 0.00 8.37 +1.24 39 0 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 10.19 +1.13 40 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.15 +1.42 40 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 14.05 +1.39 39 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 15.71 +0.99 31 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 18.57 +1.70 41 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 20.85 +1.75 41 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.27 +1.86 43 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 25.64 +1.87 43 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 27.97 +1.79 39 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.45 +1.82 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 32.95 +1.85 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 35.45 +1.85 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 37.95 +1.85 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.45 +1.85 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 42.95 +1.85 0 0 40 0
29OCT26 135.00 P 42.93 42.93 42.93 45.45 +1.85 0 5 15 +5
29OCT26 137.50 P 0.00 0.00 0.00 47.95 +1.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.45 +1.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.95 +1.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.45 +1.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.95 +1.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.45 +1.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.95 +1.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.45 +1.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.95 +1.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.45 +1.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.95 +1.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.45 +1.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.95 +1.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 +0.08 42 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.50 +0.11 42 0 70 0
27NOV26 70.00 P 0.83 0.83 0.83 0.77 +0.17 42 1 362 +1
27NOV26 72.50 P 1.17 1.17 1.17 1.13 +0.24 42 65 209 +65
27NOV26 75.00 P 0.00 0.00 0.00 1.54 +0.27 42 0 163 0
27NOV26 77.50 P 1.83 1.83 1.83 2.06 +0.29 41 65 676 +65
27NOV26 80.00 P 2.72 2.78 2.72 2.73 +0.34 41 205 878 +205
27NOV26 82.50 P 3.52 3.52 3.52 3.54 +0.47 41 10 269 +10
27NOV26 85.00 P 4.31 4.57 4.31 4.51 +0.67 41 347 1,226 +343
27NOV26 87.50 P 5.42 5.57 5.42 5.65 +0.82 41 20 3,696 -2
27NOV26 90.00 P 0.00 0.00 0.00 6.96 +0.84 41 0 4,158 0
27NOV26 92.50 P 0.00 0.00 0.00 8.42 +1.07 42 0 5,695 0
27NOV26 95.00 P 0.00 0.00 0.00 9.95 +1.00 41 0 2,179 0
27NOV26 97.50 P 0.00 0.00 0.00 11.66 +1.17 42 0 710 0
27NOV26 100.00 P 0.00 0.00 0.00 13.46 +1.28 42 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.36 +1.38 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.54 +1.63 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.65 +1.75 44 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 21.79 +1.80 44 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 23.98 +1.83 44 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.23 +1.86 44 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.50 +1.85 44 0 0 0
27NOV26 120.00 P 31.09 31.09 31.09 30.71 +1.74 42 6 90 +6
27NOV26 122.50 P 0.00 0.00 0.00 33.10 +1.76 42 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 35.54 +1.80 42 0 10 0
27NOV26 127.50 P 0.00 0.00 0.00 37.98 +1.81 42 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.46 +1.83 42 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.95 +1.85 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.45 +1.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.95 +1.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.45 +1.85 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.95 +1.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.45 +1.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.95 +1.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.45 +1.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.95 +1.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.45 +1.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.95 +1.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.45 +1.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.95 +1.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.45 +1.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.95 +1.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.07 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 +0.10 42 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.94 +0.12 42 0 498 0
30DEC26 70.00 P 1.28 1.28 1.28 1.33 +0.17 42 65 368 +65
30DEC26 72.50 P 1.85 1.86 1.81 1.81 +0.24 42 44 759 +14
30DEC26 75.00 P 2.22 2.38 2.22 2.36 +0.28 42 22 577 0
30DEC26 77.50 P 3.07 3.07 3.07 3.03 +0.37 42 30 914 -30
30DEC26 80.00 P 3.45 3.86 3.45 3.81 +0.43 42 52 4,077 +2
30DEC26 82.50 P 4.70 4.76 4.70 4.73 +0.60 42 105 914 +78
30DEC26 85.00 P 5.73 5.73 5.73 5.80 +0.72 42 5 13,018 +5
30DEC26 87.50 P 7.06 7.14 7.04 7.02 +0.83 42 60 8,134 +60
30DEC26 90.00 P 7.80 8.28 7.80 8.36 +0.82 42 14 5,883 +13
30DEC26 92.50 P 9.87 9.87 9.80 9.80 +0.88 42 75 5,338 +75
30DEC26 95.00 P 0.00 0.00 0.00 11.40 +0.97 43 0 4,170 0
30DEC26 97.50 P 0.00 0.00 0.00 13.07 +1.02 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 14.95 +1.54 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 16.77 +1.59 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.71 +1.73 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.74 +1.81 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.88 +1.98 46 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 24.40 +1.42 42 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.12 +2.03 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.33 +2.04 46 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 31.59 +2.08 46 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 33.94 +2.15 47 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 36.17 +2.06 46 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 38.49 +2.04 46 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 40.89 +2.05 47 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.27 +2.03 47 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.47 +1.79 41 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 47.95 +1.82 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.53 +1.70 47 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 52.97 +1.87 46 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.45 +1.77 0 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 57.95 +1.85 0 0 330 -35
30DEC26 150.00 P 0.00 0.00 0.00 60.45 +1.85 0 0 366 -32
30DEC26 152.50 P 0.00 0.00 0.00 62.95 +1.85 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.45 +1.85 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 67.95 +1.85 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 70.45 +1.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.95 +1.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.45 +1.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.95 +1.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.45 +1.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 102.95 +1.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.45 +1.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 107.95 +1.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.45 +1.85 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 41 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.72 +0.05 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.01 +0.08 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 +0.15 42 0 0 0
30MAR27 65.00 P 2.02 2.02 2.02 1.80 +0.12 42 15 25 +15
30MAR27 67.50 P 2.45 2.45 2.45 2.33 +0.17 42 45 45 +36
30MAR27 70.00 P 0.00 0.00 0.00 2.91 +0.21 42 0 410 0
30MAR27 72.50 P 3.45 3.62 3.45 3.60 +0.32 42 75 979 +65
30MAR27 75.00 P 0.00 0.00 0.00 4.31 +0.34 42 0 3,248 0
30MAR27 77.50 P 0.00 0.00 0.00 5.23 +0.47 42 0 738 0
30MAR27 80.00 P 6.10 6.14 6.10 6.11 +0.47 42 56 7,085 +56
30MAR27 82.50 P 6.75 6.75 6.75 7.19 +0.56 42 1 190 +1
30MAR27 85.00 P 8.13 8.25 8.13 8.35 +0.58 42 6 7,048 +6
30MAR27 87.50 P 9.40 9.70 9.40 9.66 +0.70 43 20 636 +20
30MAR27 90.00 P 10.75 11.10 10.75 11.00 +0.73 43 61 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 12.50 +0.82 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.04 +0.86 43 0 5,768 0
30MAR27 97.50 P 0.00 0.00 0.00 15.70 +0.91 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.41 +1.01 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.22 +1.09 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.09 +1.61 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 22.33 +1.03 42 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 24.96 +1.82 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.97 +1.89 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.26 +1.20 42 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.36 +1.30 42 0 19 0
30MAR27 120.00 P 32.60 32.60 32.60 32.49 +1.33 42 4 1,743 +4
30MAR27 122.50 P 0.00 0.00 0.00 34.63 +1.34 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 36.86 +1.43 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.10 +1.47 42 0 114 0
30MAR27 130.00 P 42.20 42.20 42.20 41.36 +1.49 42 1 335 0
30MAR27 132.50 P 0.00 0.00 0.00 43.67 +1.54 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.01 +1.59 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.37 +1.62 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 50.74 +1.64 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.15 +1.69 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 55.58 +1.72 42 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.02 +1.74 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.48 +1.77 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 62.96 +1.81 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.45 +1.83 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 67.95 +1.85 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.45 +1.85 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 72.95 +1.85 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.45 +1.85 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.95 +1.85 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 +0.10 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 +0.13 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 +0.18 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.95 +0.18 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.46 +0.26 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.06 +0.31 43 0 6 0
29JUN27 67.50 P 3.66 3.66 3.66 3.62 +0.21 43 15 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.31 +0.26 42 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.33 +0.55 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 5.98 +0.39 42 0 7,535 0
29JUN27 77.50 P 0.00 0.00 0.00 6.96 +0.44 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 8.01 +0.48 42 0 461 0
29JUN27 82.50 P 0.00 0.00 0.00 9.14 +0.53 43 0 302 0
29JUN27 85.00 P 10.10 10.10 10.10 10.38 +0.57 43 25 446 -25
29JUN27 87.50 P 0.00 0.00 0.00 11.50 +0.59 42 0 191 0
29JUN27 90.00 P 0.00 0.00 0.00 13.11 +0.69 43 0 321 0
29JUN27 92.50 P 0.00 0.00 0.00 14.54 +0.87 43 0 3,137 0
29JUN27 95.00 P 0.00 0.00 0.00 16.09 +0.92 43 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 17.71 +0.83 43 0 3,021 0
29JUN27 100.00 P 0.00 0.00 0.00 19.41 +0.88 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 20.83 +0.67 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.54 +1.07 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.38 +1.17 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.22 +1.18 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.08 +1.19 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.05 +1.30 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.06 +1.33 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.07 +0.44 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.11 +1.36 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.25 +1.45 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.39 +1.46 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.55 +1.47 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 44.74 +1.50 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 46.99 +1.57 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.26 +1.59 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.53 +1.59 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 53.82 +1.61 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.17 +1.67 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.52 +1.68 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.89 +1.69 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.27 +1.70 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.68 +1.74 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.11 +1.76 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.55 +1.78 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.01 +1.80 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.47 +1.81 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.95 +1.82 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.45 +1.85 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 82.95 +1.85 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.45 +1.85 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 87.95 +1.85 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.45 +1.85 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 92.95 +1.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.45 +1.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 97.95 +1.85 0 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.88 +0.04 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.44 +0.07 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.86 +0.10 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.29 +0.11 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.85 +0.15 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.41 +0.11 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.10 +0.20 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.80 +0.22 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.59 +0.26 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.50 +0.34 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.42 +0.36 43 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 8.48 +0.42 43 0 7 0
29SEP27 80.00 P 9.57 9.59 9.57 9.93 +0.79 44 14 24 +14
29SEP27 82.50 P 10.68 10.68 10.68 10.78 +0.50 43 7 17 +7
29SEP27 85.00 P 0.00 0.00 0.00 11.71 +0.19 42 0 38 0
29SEP27 87.50 P 13.40 13.40 13.40 13.38 +0.56 43 230 291 +230
29SEP27 90.00 P 14.83 14.83 14.83 14.79 +0.60 43 231 665 +231
29SEP27 92.50 P 0.00 0.00 0.00 16.31 +0.68 43 0 446 0
29SEP27 95.00 P 0.00 0.00 0.00 17.72 +0.60 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.40 +0.95 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.08 +1.00 44 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 22.75 +0.89 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.19 +0.84 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 25.93 +0.88 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.77 +0.98 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.63 +0.99 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.50 +1.00 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.41 +1.04 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.42 +1.14 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.44 +1.16 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.47 +1.17 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.52 +1.19 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.65 +1.28 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.80 +1.31 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 47.97 +1.33 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.14 +1.34 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.34 +1.37 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.61 +1.45 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.88 +1.47 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.17 +1.49 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.46 +1.50 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 63.78 +1.53 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.14 +1.58 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 68.51 +1.62 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 70.88 +1.63 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.28 +1.65 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 75.69 +1.68 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.11 +1.70 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 80.56 +1.74 43 0 0 0
TOTAL PUT 8,063 465,240 -2,009
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$ 124.000
11SEP26 100.00 C 0.00 0.00 0.00 24.02 +0.19 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 23.03 +0.20 79 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 22.03 +0.20 75 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 21.03 +0.20 71 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 20.03 +0.20 67 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 19.03 +0.19 63 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 18.03 +0.19 60 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 17.03 +0.19 56 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 16.03 +0.19 52 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 15.03 +0.19 49 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 14.03 +0.18 45 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 13.03 +0.18 42 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 12.04 +0.17 46 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 11.05 +0.16 46 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 10.06 +0.14 44 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 9.09 +0.12 45 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 8.13 +0.09 44 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 7.20 +0.06 45 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 6.29 +0.01 44 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 5.43 -0.03 44 0 0 0
11SEP26 120.00 C 4.69 4.69 4.69 4.62 -0.07 45 2 3 +2
11SEP26 121.00 C 0.00 0.00 0.00 3.75 -0.11 41 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 3.08 -0.15 42 0 45 0
11SEP26 123.00 C 1.94 1.94 1.94 2.49 -0.17 43 70 402 0
11SEP26 124.00 C 3.10 3.10 3.10 1.97 -0.19 43 15 254 0
11SEP26 125.00 C 2.11 2.20 2.11 1.53 -0.20 43 18 286 0
11SEP26 126.00 C 1.78 1.78 1.69 1.16 -0.20 44 30 358 +30
11SEP26 127.00 C 1.34 1.34 1.33 0.86 -0.20 44 30 171 +6
11SEP26 128.00 C 0.86 0.86 0.86 0.63 -0.17 44 15 130 0
11SEP26 129.00 C 0.73 0.99 0.66 0.45 -0.18 44 120 115 -60
11SEP26 130.00 C 0.51 0.79 0.51 0.33 -0.14 45 213 460 +111
11SEP26 131.00 C 0.39 0.62 0.39 0.21 -0.13 44 45 50 0
11SEP26 132.00 C 0.32 0.40 0.32 0.15 -0.09 45 30 73 0
11SEP26 133.00 C 0.36 0.36 0.36 0.10 -0.07 45 15 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 440 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 23.09 +0.19 44 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 22.09 +0.19 42 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 21.10 +0.19 44 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 20.10 +0.18 42 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 19.11 +0.18 42 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 18.12 +0.17 42 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 17.14 +0.17 42 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 16.16 +0.16 42 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 15.19 +0.14 42 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 14.24 +0.14 42 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 13.29 +0.13 42 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 12.36 +0.11 42 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 11.45 +0.10 42 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 10.55 +0.07 42 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 9.69 +0.06 42 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 8.85 +0.04 42 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 8.05 +0.02 42 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 7.28 0.00 42 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 6.54 -0.02 42 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 5.85 -0.04 42 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 5.05 -0.05 40 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 4.46 -0.07 40 0 0 0
18SEP26 123.00 C 0.00 0.00 0.00 3.92 -0.08 40 0 8 0
18SEP26 124.00 C 0.00 0.00 0.00 3.42 -0.09 41 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 2.97 -0.09 41 0 10 0
18SEP26 126.00 C 0.00 0.00 0.00 2.56 -0.10 41 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 2.19 -0.11 41 0 0 0
18SEP26 128.00 C 2.38 2.38 2.38 1.86 -0.17 41 15 15 +15
18SEP26 129.00 C 0.00 0.00 0.00 1.57 -0.11 41 0 0 0
18SEP26 130.00 C 1.21 1.94 1.21 1.32 -0.12 41 21 76 +21
18SEP26 131.00 C 1.54 1.68 1.54 1.11 -0.13 42 30 35 +30
18SEP26 132.00 C 1.41 1.48 1.33 0.96 -0.11 42 82 85 +82
18SEP26 133.00 C 1.27 1.27 1.27 0.80 -0.09 42 56 101 +56
18SEP26 134.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.53 -0.08 42 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
18SEP26 140.00 C 0.43 0.44 0.43 0.17 -0.04 42 199 199 +199
18SEP26 141.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
18SEP26 143.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 0.06 - 42 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 26.71 +0.18 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.25 +0.17 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.82 +0.15 43 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 19.44 +0.13 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 17.12 +0.10 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.90 +0.08 43 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 12.79 +0.04 43 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 10.83 +0.02 43 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 9.02 -0.02 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 7.40 -0.05 43 0 83 0
29SEP26 122.50 C 6.49 6.49 6.49 5.80 -0.07 41 15 178 +15
29SEP26 125.00 C 5.22 5.22 5.22 4.60 -0.09 41 16 137 +16
29SEP26 127.50 C 0.00 0.00 0.00 3.59 -0.10 42 0 192 0
29SEP26 130.00 C 2.68 2.68 2.41 2.75 -0.11 42 16 989 +15
29SEP26 132.50 C 1.91 2.72 1.91 2.08 -0.10 42 221 1,297 +191
29SEP26 135.00 C 1.97 2.05 1.95 1.54 -0.10 42 230 676 +168
29SEP26 137.50 C 1.34 1.35 1.33 1.12 -0.12 42 34 731 +4
29SEP26 140.00 C 1.01 1.23 1.01 0.86 -0.07 43 151 1,237 +118
29SEP26 142.50 C 0.00 0.00 0.00 0.60 -0.07 43 0 529 0
29SEP26 145.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 491 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,119 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 0.00 44 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 44 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 88 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 104 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 107 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 115 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 129 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 132 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 26.84 -0.23 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.47 -0.32 26 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.33 -0.28 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.82 +0.08 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.78 +0.05 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.85 +0.03 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.03 +0.01 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 13.00 +0.06 41 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 11.75 +0.33 43 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 10.29 -0.05 43 0 60 0
29OCT26 122.50 C 0.00 0.00 0.00 8.70 -0.05 41 0 30 0
29OCT26 125.00 C 8.64 8.64 8.64 7.53 -0.07 41 17 53 0
29OCT26 127.50 C 7.50 7.50 6.88 6.48 -0.12 42 18 74 +9
29OCT26 130.00 C 5.48 5.48 5.48 5.66 +0.03 42 1 276 +1
29OCT26 132.50 C 0.00 0.00 0.00 4.72 -0.10 42 0 183 0
29OCT26 135.00 C 0.00 0.00 0.00 4.04 -0.07 42 0 210 0
29OCT26 137.50 C 0.00 0.00 0.00 3.45 -0.09 43 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 2.95 -0.08 43 0 473 0
29OCT26 142.50 C 2.40 2.40 2.40 2.48 -0.08 43 4 396 +4
29OCT26 145.00 C 0.00 0.00 0.00 2.06 -0.09 43 0 215 0
29OCT26 147.50 C 0.00 0.00 0.00 1.70 -0.08 43 0 383 0
29OCT26 150.00 C 1.80 1.80 1.80 1.40 -0.07 43 28 613 0
29OCT26 152.50 C 1.50 1.50 1.50 1.14 -0.07 43 34 307 0
29OCT26 155.00 C 0.00 0.00 0.00 0.93 -0.06 43 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.75 -0.06 43 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.61 -0.04 43 0 177 0
29OCT26 162.50 C 0.00 0.00 0.00 0.49 -0.04 43 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 28.25 -0.02 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 26.11 -0.10 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 24.06 -0.18 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.22 -0.59 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.05 +0.04 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.33 +0.03 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.70 +0.02 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.79 +0.07 45 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.71 -0.01 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 13.36 +0.38 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.93 +0.09 46 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 10.90 +0.15 47 0 513 0
27NOV26 127.50 C 0.00 0.00 0.00 9.55 -0.05 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 8.69 -0.09 46 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 7.85 +0.01 47 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 7.05 +0.10 47 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 6.33 +0.11 47 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 5.59 +0.04 47 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 5.01 +0.06 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 4.32 -0.20 46 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.94 -0.07 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 3.38 -0.17 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 3.07 -0.07 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.70 -0.07 47 0 15 0
27NOV26 157.50 C 2.55 2.55 2.55 2.38 -0.06 47 60 210 +60
27NOV26 160.00 C 2.20 2.30 2.20 2.09 -0.05 47 90 346 +40
27NOV26 162.50 C 2.09 2.09 2.09 1.88 0.00 48 60 195 +45
27NOV26 165.00 C 1.89 1.94 1.87 1.65 0.00 48 195 667 +195
27NOV26 167.50 C 0.00 0.00 0.00 1.44 0.00 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.22 -0.04 47 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 1.06 -0.04 47 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 29.21 -0.58 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.34 -0.51 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.83 +0.03 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 23.75 -0.33 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 22.55 -0.07 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.92 -0.08 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.38 -0.08 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.93 -0.08 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.53 -0.19 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.27 +0.19 46 0 31 0
30DEC26 122.50 C 14.20 14.80 14.20 14.06 +0.18 46 17 47 +17
30DEC26 125.00 C 0.00 0.00 0.00 12.47 -0.29 45 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 11.47 -0.25 45 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 10.63 -0.12 46 0 288 0
30DEC26 132.50 C 0.00 0.00 0.00 10.00 +0.05 47 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 8.91 -0.12 46 0 100 0
30DEC26 137.50 C 8.02 8.02 8.02 8.15 -0.12 46 15 135 +15
30DEC26 140.00 C 7.36 8.47 7.30 7.45 -0.13 46 105 2,739 +105
30DEC26 142.50 C 0.00 0.00 0.00 6.73 +0.06 46 0 345 0
30DEC26 145.00 C 6.35 6.35 6.35 5.92 -0.14 45 11 108 +11
30DEC26 147.50 C 0.00 0.00 0.00 5.37 -0.13 45 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 5.06 +0.07 46 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.65 +0.11 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 4.20 +0.04 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.78 -0.05 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 3.41 -0.09 47 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 3.07 -0.03 46 0 454 0
30DEC26 165.00 C 0.00 0.00 0.00 2.76 -0.12 46 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.48 -0.11 46 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 2.22 -0.11 46 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 1.99 -0.05 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.79 -0.04 46 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.60 -0.04 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.43 -0.04 46 0 263 0
30DEC26 182.50 C 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.14 -0.04 46 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.99 -0.07 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.79 -0.06 46 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.63 -0.05 46 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.58 -0.03 46 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.44 -0.04 46 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 0.00 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 0.00 46 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 33.74 +0.50 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.99 +0.53 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.32 +0.58 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.74 +0.61 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 27.21 +0.58 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.74 +0.49 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.33 +0.46 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 23.00 +0.89 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.51 +0.07 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.20 +0.15 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.96 +0.04 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.02 +0.17 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.87 +0.03 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.91 +0.02 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.99 +0.02 47 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 14.12 0.00 47 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 13.51 +0.20 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 12.51 -0.04 47 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 12.00 +0.05 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 11.47 +0.19 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 10.40 +0.38 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 9.78 +0.32 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 9.22 +0.30 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 8.70 +0.26 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 8.21 +0.23 48 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 7.76 +0.25 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 7.32 +0.19 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 6.91 +0.16 49 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 6.53 +0.20 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 6.17 +0.24 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.84 +0.29 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.50 +0.31 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 5.15 +0.29 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.83 +0.29 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 4.53 +0.28 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 4.24 +0.27 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.97 +0.26 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.72 +0.25 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.49 +0.24 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.27 +0.23 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.06 +0.22 49 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.87 +0.22 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.51 +0.19 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 2.20 +0.18 49 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.93 +0.17 49 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.69 +0.19 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.44 +0.13 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.26 +0.12 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.11 +0.09 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.00 +0.11 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.88 +0.10 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.77 +0.09 49 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.59 +0.07 49 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.52 +0.07 49 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 36.94 +0.56 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.35 +0.54 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.83 +0.57 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.35 +0.52 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.92 +0.51 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.55 +0.46 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.25 +0.46 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.99 +0.88 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.59 +0.07 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.45 +0.07 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.23 -0.06 48 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 22.41 +0.16 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 21.41 +0.16 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.45 +0.15 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.59 +0.41 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.37 -0.15 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.86 +0.19 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.29 +0.13 47 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 15.56 +0.16 47 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 14.86 +0.08 47 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 14.20 +0.18 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.58 +0.18 48 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 12.99 +0.18 48 0 45 0
29JUN27 155.00 C 0.00 0.00 0.00 12.47 +0.23 48 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 11.88 +0.17 48 0 36 0
29JUN27 160.00 C 0.00 0.00 0.00 11.42 +0.15 48 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.88 +0.15 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.42 +0.15 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.94 +0.02 48 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 9.46 +0.01 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 9.00 -0.02 48 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 40.00 +0.52 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 38.52 +0.51 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 37.07 +0.44 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.65 +0.39 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.37 +0.43 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 33.09 +0.42 49 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.85 +0.40 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 30.66 +0.37 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 29.51 +0.83 49 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 28.09 -0.22 49 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 27.16 -0.10 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 26.02 +0.13 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 25.35 +0.43 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 24.41 +0.41 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.34 +0.23 49 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 22.44 +0.19 49 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.61 +0.17 49 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.76 0.00 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.07 +0.06 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 19.34 +0.02 49 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.03 +0.21 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 17.47 +0.24 49 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.81 +0.13 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.20 +0.18 49 0 34 0
TOTAL CALL 2,344 83,198 +1,521
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.04 -0.05 46 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.07 -0.07 46 0 275 0
11SEP26 116.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 277 0
11SEP26 117.00 P 0.00 0.00 0.00 0.17 -0.14 45 0 70 0
11SEP26 118.00 P 0.00 0.00 0.00 0.27 -0.18 45 0 200 0
11SEP26 119.00 P 0.00 0.00 0.00 0.41 -0.23 45 0 151 0
11SEP26 120.00 P 0.00 0.00 0.00 0.60 -0.28 45 0 316 0
11SEP26 121.00 P 1.05 1.05 1.05 0.85 -0.33 45 15 458 +15
11SEP26 122.00 P 1.71 1.71 1.01 1.18 -0.36 45 45 238 +45
11SEP26 123.00 P 2.21 2.21 1.33 1.58 -0.39 46 75 240 +75
11SEP26 124.00 P 1.78 2.03 1.73 2.06 -0.40 46 45 138 +45
11SEP26 125.00 P 0.00 0.00 0.00 2.62 -0.41 46 0 56 0
11SEP26 126.00 P 0.00 0.00 0.00 3.26 -0.41 47 0 15 0
11SEP26 127.00 P 0.00 0.00 0.00 3.98 -0.27 47 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 4.76 -0.24 48 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 5.43 -0.36 44 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 6.29 -0.33 44 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 7.19 -0.31 44 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 8.12 -0.28 44 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 9.07 -0.27 44 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 10.04 -0.25 44 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 11.02 -0.23 44 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 12.01 -0.22 45 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 13.00 -0.21 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 14.00 -0.21 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 15.00 -0.20 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 18.00 -0.20 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 21.00 -0.20 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 22.66 +0.46 134 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 23.67 +0.08 139 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 24.44 -0.17 129 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 25.44 -0.17 133 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 26.49 -0.12 140 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 28.99 -0.12 149 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 31.43 -0.18 154 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.20 -0.07 42 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.27 -0.09 42 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.36 -0.10 42 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 0.47 -0.13 42 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 0.61 -0.13 42 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 0.78 -0.16 42 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 0.98 -0.18 43 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 1.22 -0.19 43 0 15 0
18SEP26 119.00 P 1.94 1.94 1.90 1.49 -0.22 43 115 134 +115
18SEP26 120.00 P 1.63 1.63 1.63 1.81 -0.23 43 15 384 +15
18SEP26 121.00 P 1.95 1.95 1.95 2.17 -0.26 43 15 60 +15
18SEP26 122.00 P 3.07 3.07 2.27 2.58 -0.26 43 175 435 +175
18SEP26 123.00 P 3.56 3.56 2.67 3.04 -0.28 43 540 540 +540
18SEP26 124.00 P 3.36 3.36 3.14 3.52 -0.30 43 30 30 +30
18SEP26 125.00 P 0.00 0.00 0.00 4.09 -0.30 43 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 4.68 -0.30 44 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 5.32 -0.31 44 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 5.83 -0.30 42 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 6.53 -0.30 42 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 7.27 -0.30 42 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 8.04 -0.30 42 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 8.86 -0.28 42 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 9.68 -0.29 42 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 10.55 -0.27 42 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 11.43 -0.27 42 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 12.34 -0.25 42 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 13.25 -0.25 42 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 14.19 -0.24 42 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 15.14 -0.24 42 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 16.10 -0.23 42 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 17.07 -0.22 42 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 18.04 - 42 0 0 -
18SEP26 143.00 P 0.00 0.00 0.00 19.03 - 43 0 0 -
18SEP26 144.00 P 0.00 0.00 0.00 20.01 - 41 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 690 0
29SEP26 107.50 P 0.00 0.00 0.00 0.45 -0.09 43 0 364 0
29SEP26 110.00 P 0.00 0.00 0.00 0.73 -0.12 43 0 845 0
29SEP26 112.50 P 1.06 1.06 1.06 1.13 -0.16 43 15 283 0
29SEP26 115.00 P 1.47 1.80 1.47 1.68 -0.19 43 30 1,089 +30
29SEP26 117.50 P 2.17 2.18 2.17 2.40 -0.22 43 65 558 +65
29SEP26 120.00 P 3.31 3.31 2.86 3.31 -0.24 43 1,062 4,215 -318
29SEP26 122.50 P 3.70 4.67 3.70 4.41 -0.25 44 14 555 +5
29SEP26 125.00 P 0.00 0.00 0.00 5.72 -0.29 44 0 498 0
29SEP26 127.50 P 7.49 7.50 7.49 7.22 -0.27 44 18 1,564 -10
29SEP26 130.00 P 0.00 0.00 0.00 8.65 -0.29 43 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 10.45 -0.29 43 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 12.39 -0.29 43 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 14.46 -0.29 43 0 1,272 0
29SEP26 140.00 P 0.00 0.00 0.00 16.65 -0.27 43 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 18.92 -0.26 43 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 21.26 -0.24 43 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 24.35 -0.03 58 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 26.50 -0.25 56 0 749 0
29SEP26 152.50 P 0.00 0.00 0.00 28.99 -0.18 59 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 31.49 -0.16 62 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 33.99 -0.14 66 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 36.68 -0.15 74 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 38.93 -0.28 71 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 41.45 -0.12 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.93 -0.16 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 46.49 -0.14 82 2 5,049 0
29SEP26 172.50 P 0.00 0.00 0.00 48.93 -0.27 83 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 51.43 -0.16 86 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 53.93 -0.16 88 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.71 +0.08 99 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 58.95 -0.14 94 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.45 -0.14 97 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 63.95 -0.12 99 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.45 -0.36 102 0 30 0
29SEP26 192.50 P 0.00 0.00 0.00 68.95 -0.53 104 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.45 -0.36 107 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.95 -0.36 109 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.71 -0.10 120 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 81.45 -0.33 117 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.71 -0.10 129 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.45 -0.36 125 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 96.45 -0.33 129 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 101.43 -0.35 132 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 106.45 -0.33 137 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 111.45 -0.36 141 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 116.47 -0.10 145 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 121.47 -0.12 149 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 126.43 -0.16 151 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 131.43 -0.16 154 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.47 -0.09 159 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.43 -0.16 161 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.43 -0.16 164 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.46 -0.11 169 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.46 -0.11 172 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 161.46 -0.11 175 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.46 -0.11 178 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 171.46 -0.11 181 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.42 -0.28 182 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 186.42 -0.16 188 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 196.44 -0.14 194 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 206.44 -0.36 199 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 216.44 -0.36 204 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 226.44 -0.36 208 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.75 -0.08 43 0 58 0
29OCT26 102.50 P 0.00 0.00 0.00 1.03 -0.11 43 0 374 0
29OCT26 105.00 P 1.49 1.60 1.49 1.41 -0.12 43 29 389 +6
29OCT26 107.50 P 0.00 0.00 0.00 1.90 -0.14 43 0 148 0
29OCT26 110.00 P 0.00 0.00 0.00 2.48 -0.17 43 0 395 0
29OCT26 112.50 P 0.00 0.00 0.00 3.15 -0.19 43 0 101 0
29OCT26 115.00 P 0.00 0.00 0.00 3.99 -0.20 43 0 150 0
29OCT26 117.50 P 4.50 4.50 4.50 4.93 -0.18 44 20 126 0
29OCT26 120.00 P 0.00 0.00 0.00 5.97 -0.20 44 0 480 0
29OCT26 122.50 P 0.00 0.00 0.00 7.21 -0.16 44 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 8.53 -0.17 44 0 135 0
29OCT26 127.50 P 0.00 0.00 0.00 9.98 -0.17 44 0 249 0
29OCT26 130.00 P 0.00 0.00 0.00 11.58 -0.15 45 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 12.87 -0.28 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.64 -0.29 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 16.49 -0.28 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 18.43 -0.28 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 20.46 -0.27 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 23.22 +0.40 48 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 25.45 -0.27 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 27.73 -0.15 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 30.05 -0.17 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 32.38 +0.14 52 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.72 +0.15 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.03 +0.10 54 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 39.39 +0.04 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.82 +0.07 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.27 +0.10 57 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 46.75 +0.12 59 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 49.22 -0.04 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.66 -0.09 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.09 -0.11 47 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 2.60 -0.11 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.25 -0.16 47 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.98 -0.10 48 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 4.76 -0.06 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 5.63 -0.03 48 0 29 0
27NOV26 115.00 P 6.10 6.10 6.10 6.61 0.00 48 1 103 +1
27NOV26 117.50 P 0.00 0.00 0.00 7.70 +0.04 48 0 195 0
27NOV26 120.00 P 0.00 0.00 0.00 8.61 -0.20 47 0 268 0
27NOV26 122.50 P 0.00 0.00 0.00 10.16 +0.09 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 11.19 -0.23 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 12.63 -0.25 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 14.07 -0.25 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 15.69 -0.25 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 17.83 +0.26 49 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 19.65 +0.31 50 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 21.51 -0.08 50 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 23.42 -0.10 50 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 25.44 -0.09 51 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 27.47 -0.12 51 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 29.56 -0.11 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 31.66 -0.14 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 33.93 -0.03 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 36.03 +0.12 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 38.25 -0.17 53 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 40.69 +0.30 55 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.91 -0.03 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.22 +0.17 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.54 +0.17 56 2 2 +2
27NOV26 172.50 P 0.00 0.00 0.00 49.88 +0.36 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.53 -0.16 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.05 -0.26 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 3.68 -0.20 46 0 937 0
30DEC26 105.00 P 0.00 0.00 0.00 4.49 -0.19 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.29 -0.24 47 0 108 0
30DEC26 110.00 P 0.00 0.00 0.00 6.16 -0.23 47 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 7.10 -0.22 47 0 65 0
30DEC26 115.00 P 8.04 8.04 8.04 8.17 -0.17 47 6 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.25 -0.19 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.51 -0.13 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 11.79 -0.13 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 13.16 -0.13 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 14.64 -0.09 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.11 +0.13 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 17.73 -0.09 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 19.40 -0.09 48 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 21.14 -0.16 48 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 22.96 -0.05 48 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 24.83 -0.18 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.75 -0.15 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 28.71 -0.16 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 30.72 -0.18 49 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 32.77 -0.26 50 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 34.87 -0.25 50 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 36.93 -0.33 50 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 39.08 -0.33 50 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 41.26 -0.39 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 43.83 -0.03 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 46.11 +0.01 53 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 48.36 0.00 53 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 50.66 +0.03 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 52.99 +0.06 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 55.27 +0.03 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 57.61 +0.05 55 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 59.93 -0.08 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 62.22 +0.05 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 64.52 -0.01 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 66.89 -0.05 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 69.28 -0.20 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 71.72 -0.09 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 74.17 -0.14 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 76.71 -0.10 58 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 81.59 -0.19 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 86.71 -0.10 62 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 91.66 -0.15 64 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 96.66 -0.12 66 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 101.60 -0.18 67 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 106.60 -0.18 69 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 111.60 -0.21 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.60 -0.11 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.60 -0.11 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.75 -0.10 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.75 -0.04 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.58 -0.18 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.58 -0.18 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.60 -0.13 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.60 -0.14 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.60 -0.13 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.60 -0.13 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.60 -0.11 89 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 171.60 -0.10 91 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.60 -0.10 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 186.60 -0.01 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 196.58 -0.10 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 206.75 -0.05 102 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 216.75 -0.05 105 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 226.65 -0.15 106 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.49 -0.06 48 0 14 0
30MAR27 100.00 P 0.00 0.00 0.00 6.22 -0.07 48 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 7.08 +0.17 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 7.94 +0.13 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.15 +0.14 49 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.16 +0.14 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 10.93 -0.16 47 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 11.99 -0.24 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 13.35 -0.10 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 14.63 -0.09 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.15 +0.08 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 17.80 +0.33 49 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 19.25 +0.32 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 19.89 -0.35 47 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 21.92 -0.27 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.55 -0.36 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 25.30 -0.48 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.04 -0.46 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 28.82 -0.41 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 30.63 -0.47 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 32.51 -0.48 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 34.41 -0.48 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 36.32 -0.48 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 38.29 -0.51 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.29 -0.57 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 42.32 -0.60 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 44.39 -0.60 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.46 -0.42 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.57 -0.44 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.69 -0.43 51 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 52.85 -0.43 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.01 -0.40 51 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 57.15 -0.45 51 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 59.35 -0.53 51 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 61.57 -0.27 51 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 63.81 -0.27 51 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 66.07 -0.27 51 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 68.33 -0.27 51 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 70.62 -0.26 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.91 -0.26 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.21 -0.27 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 77.53 -0.55 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 82.17 -0.35 51 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 86.81 -0.22 51 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 91.66 -0.16 51 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 96.66 -0.12 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 101.78 0.00 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 106.60 -0.18 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 111.66 -0.15 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 116.66 -0.05 59 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 121.66 -0.05 61 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 126.75 -0.10 63 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 131.75 -0.04 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 136.66 -0.10 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 141.67 -0.09 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.04 +0.04 48 0 169 0
29JUN27 100.00 P 0.00 0.00 0.00 8.58 -0.31 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 9.56 -0.27 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 10.43 -0.38 47 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 11.97 +0.13 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.09 +0.15 49 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.04 -0.25 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.44 -0.07 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.70 -0.01 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.31 -0.55 47 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 18.76 -0.47 47 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 20.20 -0.05 47 0 488 0
29JUN27 127.50 P 0.00 0.00 0.00 21.61 -0.38 47 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 23.08 -0.44 47 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 24.64 -0.11 47 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 26.23 -0.44 47 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 28.77 -0.43 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.18 -0.63 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 31.91 -0.68 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 33.69 -0.69 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 35.50 -0.69 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.34 -0.73 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 39.22 -0.74 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 41.12 -0.76 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.06 -0.80 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 45.02 -0.77 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 47.00 -0.83 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.01 -0.89 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.04 -0.92 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.09 -0.93 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 55.16 -0.95 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.22 -0.06 49 0 100 0
29SEP27 100.00 P 0.00 0.00 0.00 11.13 -0.09 49 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 12.17 -0.05 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.26 0.00 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.35 -0.01 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.76 -0.03 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.00 -0.02 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.27 -0.03 49 0 10 0
29SEP27 117.50 P 0.00 0.00 0.00 19.60 -0.03 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.98 +0.35 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 22.40 +0.19 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.86 +0.20 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.37 +0.21 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 26.92 +0.39 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.14 -0.10 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.14 -0.01 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.81 +0.47 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 32.56 -0.42 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.06 -0.28 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.47 -0.64 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 38.25 -0.64 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 40.06 -0.69 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 41.91 -0.68 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 43.77 -0.77 50 0 0 0
TOTAL PUT 2,334 81,183 +851
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 51.650
29SEP26 26.00 C 0.00 0.00 0.00 25.67 -1.14 163 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.67 -1.14 155 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.67 -1.14 147 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.67 -1.14 140 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.67 -1.14 132 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.67 -1.14 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.67 -1.14 118 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.67 -1.14 112 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.67 -1.14 105 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.67 -1.14 99 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.67 -1.14 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.67 -1.14 87 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.67 -1.14 81 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.67 -1.14 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.67 -1.14 69 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 10.67 -1.14 64 0 126 0
29SEP26 42.00 C 9.96 9.96 9.96 9.95 -0.86 80 12 167 0
29SEP26 43.00 C 0.00 0.00 0.00 8.66 -1.15 49 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 7.66 -1.15 44 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 6.86 -0.95 56 0 215 0
29SEP26 46.00 C 5.90 5.90 5.90 5.83 -0.98 49 3 509 -3
29SEP26 47.00 C 0.00 0.00 0.00 4.66 -1.15 28 0 444 0
29SEP26 48.00 C 4.35 4.35 4.35 3.66 -1.15 23 1 1,664 -1
29SEP26 49.00 C 0.00 0.00 0.00 2.65 -1.16 0 0 570 0
29SEP26 50.00 C 2.35 2.42 2.35 1.74 -1.09 19 92 1,281 -55
29SEP26 52.50 C 0.75 0.75 0.50 0.48 -0.52 20 19 1,464 -15
29SEP26 55.00 C 0.21 0.21 0.13 0.08 -0.16 20 32 1,340 -24
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 1,164 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.72 -1.09 81 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.72 -1.09 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.72 -1.09 72 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.72 -1.09 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.72 -1.09 63 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.72 -1.09 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.72 -1.09 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.72 -1.09 50 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 10.72 -1.09 46 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 9.95 -0.86 50 0 164 0
29OCT26 43.00 C 0.00 0.00 0.00 8.66 -1.15 34 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 7.66 -1.15 30 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 6.86 -0.95 35 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.83 -0.98 30 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 4.67 -1.14 21 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 3.75 -1.08 20 0 367 0
29OCT26 49.00 C 3.12 3.12 3.12 3.07 -0.79 22 10 254 0
29OCT26 50.00 C 0.00 0.00 0.00 2.31 -0.82 20 0 538 0
29OCT26 52.50 C 1.24 1.38 1.16 1.09 -0.50 20 198 934 -12
29OCT26 55.00 C 0.52 0.52 0.49 0.43 -0.29 20 5 702 -2
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.12 20 0 374 0
29OCT26 60.00 C 0.09 0.09 0.09 0.04 -0.04 21 60 288 +60
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.73 -1.08 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.95 -0.86 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.66 -1.15 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.66 -1.15 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.86 -0.95 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.83 -1.00 23 0 15 0
27NOV26 47.00 C 5.51 5.51 5.51 4.94 -0.98 21 15 30 +15
27NOV26 48.00 C 4.67 4.67 4.67 4.17 -0.92 21 15 195 0
27NOV26 49.00 C 3.87 3.87 3.51 3.45 -0.77 21 30 739 0
27NOV26 50.00 C 3.22 3.23 2.75 2.77 -0.75 20 76 487 +61
27NOV26 52.50 C 0.00 0.00 0.00 1.58 -0.54 21 0 712 0
27NOV26 55.00 C 0.80 0.80 0.80 0.81 -0.37 21 1 364 0
27NOV26 57.50 C 0.49 0.49 0.49 0.40 -0.20 22 2 181 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.10 22 0 431 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 211 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.89 -0.92 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.89 -0.92 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.89 -0.92 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.89 -0.92 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.89 -0.92 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.89 -0.92 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.89 -0.92 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.89 -0.92 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.89 -0.92 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.89 -0.92 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.89 -0.92 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.89 -0.92 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.00 -0.81 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.89 -0.92 32 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.95 -0.86 30 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 8.88 -0.93 26 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.75 -1.09 21 0 120 0
30DEC26 45.00 C 7.00 7.00 7.00 6.88 -1.05 21 12 236 +12
30DEC26 46.00 C 0.00 0.00 0.00 6.04 -1.02 21 0 151 0
30DEC26 47.00 C 5.67 5.67 5.67 5.26 -0.77 21 12 37 -12
30DEC26 48.00 C 0.00 0.00 0.00 4.52 -0.91 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.73 -0.90 19 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.13 -0.76 20 0 143 0
30DEC26 52.50 C 1.89 1.89 1.89 1.94 -0.59 20 3 895 +3
30DEC26 55.00 C 0.00 0.00 0.00 1.13 -0.42 20 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.28 21 0 107 0
30DEC26 60.00 C 0.49 0.49 0.49 0.31 -0.17 21 15 37 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.09 21 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 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 20.89 -0.92 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.89 -0.92 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.89 -0.93 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.89 -0.95 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.01 -0.85 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.04 -0.85 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.07 -0.85 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.99 -0.96 27 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.16 -0.83 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.20 -0.66 27 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.27 -0.64 25 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.36 -0.52 25 0 126 0
30MAR27 43.00 C 9.64 9.64 9.64 9.46 -0.57 24 15 125 +15
30MAR27 44.00 C 0.00 0.00 0.00 8.41 -1.03 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.60 -1.00 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.84 -0.95 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.00 -1.04 20 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.43 -0.88 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.72 -0.90 20 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.11 -0.82 20 0 293 0
30MAR27 52.50 C 3.10 3.10 3.10 2.90 -0.64 20 2 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.01 -0.53 20 0 124 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.37 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.28 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.19 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.13 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.04 -1.04 27 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.07 -1.05 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.11 -1.05 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.15 -0.74 24 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.31 -0.61 26 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.37 -0.58 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.44 -0.55 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.51 -0.59 23 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.62 -0.62 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.75 -0.65 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.90 -0.68 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.09 -1.01 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.39 -0.93 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.68 -0.89 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.78 -1.08 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.17 -0.79 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.58 -0.76 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.05 -0.70 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.85 -0.59 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.88 -0.50 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.14 -0.38 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.58 -0.32 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 -0.27 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.80 -0.20 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.55 -0.14 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.11 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.07 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.74 -0.98 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.92 -1.00 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.16 -0.98 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.44 -1.27 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.01 -0.96 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.33 -0.92 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.44 -0.87 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.85 -0.82 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.26 -0.82 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.75 -0.74 20 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.55 -0.66 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.56 -0.56 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.74 -0.48 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.09 -0.39 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.57 -0.32 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.23 -0.21 21 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 0.91 -0.23 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.66 -0.19 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.47 -0.15 21 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.35 -0.08 21 0 0 0
TOTAL CALL 630 24,356 +54
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 735 0
29SEP26 45.00 P 0.04 0.04 0.04 0.01 0.00 23 2 727 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 628 0
29SEP26 47.00 P 0.07 0.07 0.07 0.04 +0.02 20 20 1,045 -12
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.05 20 0 1,150 0
29SEP26 49.00 P 0.14 0.22 0.14 0.24 +0.12 20 3 352 +1
29SEP26 50.00 P 0.32 0.32 0.32 0.49 +0.24 20 18 850 0
29SEP26 52.50 P 1.38 1.69 1.38 1.79 +0.67 20 90 1,467 0
29SEP26 55.00 P 0.00 0.00 0.00 3.95 +0.98 22 0 690 0
29SEP26 57.50 P 0.00 0.00 0.00 6.37 +1.12 19 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.87 +1.16 27 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.35 +0.95 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.85 +1.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.36 +1.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.85 +1.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.36 +1.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.86 +1.00 0 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 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 322 0
29OCT26 46.00 P 0.17 0.17 0.17 0.14 +0.07 20 140 445 +140
29OCT26 47.00 P 0.00 0.00 0.00 0.25 +0.11 20 0 483 0
29OCT26 48.00 P 0.00 0.00 0.00 0.42 +0.17 20 0 489 0
29OCT26 49.00 P 0.00 0.00 0.00 0.65 +0.24 20 0 231 0
29OCT26 50.00 P 0.73 0.90 0.73 0.97 +0.32 20 12 267 -1
29OCT26 52.50 P 1.81 1.81 1.81 2.25 +0.59 20 45 765 0
29OCT26 55.00 P 0.00 0.00 0.00 4.18 +0.90 21 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 6.40 +0.91 20 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.87 +1.15 20 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.35 +0.91 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.85 +0.91 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.36 +0.91 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.85 +1.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.36 +0.89 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.86 +0.89 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 +0.08 21 0 216 0
27NOV26 46.00 P 0.00 0.00 0.00 0.35 +0.13 21 0 183 0
27NOV26 47.00 P 0.00 0.00 0.00 0.53 +0.18 22 0 348 0
27NOV26 48.00 P 0.70 0.70 0.69 0.77 +0.25 22 70 368 +61
27NOV26 49.00 P 1.02 1.02 1.02 1.08 +0.32 22 8 350 +8
27NOV26 50.00 P 1.42 1.42 1.42 1.42 +0.36 21 92 664 +92
27NOV26 52.50 P 2.41 2.41 2.41 2.75 +0.61 22 15 1,631 0
27NOV26 55.00 P 4.01 4.24 4.01 4.57 +0.85 23 28 1,455 +15
27NOV26 57.50 P 0.00 0.00 0.00 6.53 +0.82 21 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 8.89 +1.10 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.35 +0.83 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.85 +0.90 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.36 +0.91 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.85 +0.91 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.36 +0.89 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.86 +0.89 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.05 21 0 226 0
30DEC26 44.00 P 0.25 0.25 0.25 0.23 +0.07 21 15 295 +13
30DEC26 45.00 P 0.00 0.00 0.00 0.35 +0.10 21 0 340 0
30DEC26 46.00 P 0.50 0.50 0.50 0.52 +0.15 21 19 540 +19
30DEC26 47.00 P 0.65 0.65 0.65 0.73 +0.20 21 15 194 +15
30DEC26 48.00 P 0.00 0.00 0.00 1.00 +0.26 21 0 110 0
30DEC26 49.00 P 1.29 1.29 1.29 1.33 +0.32 21 1 628 0
30DEC26 50.00 P 1.52 1.52 1.51 1.72 +0.39 21 51 126 0
30DEC26 52.50 P 2.60 2.87 2.50 3.03 +0.59 21 181 322 +181
30DEC26 55.00 P 0.00 0.00 0.00 4.76 +0.78 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 6.64 +0.75 21 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.92 +1.05 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 +0.83 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.85 +0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.36 +0.90 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.85 +0.91 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.36 +0.89 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.86 +0.89 0 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.21 +0.05 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.08 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.10 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 +0.13 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.75 +0.14 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.97 +0.19 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.24 +0.23 21 0 68 0
30MAR27 48.00 P 1.43 1.43 1.43 1.57 +0.30 21 3 183 +3
30MAR27 49.00 P 0.00 0.00 0.00 1.93 +0.33 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.37 +0.42 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.69 +0.56 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 5.33 +0.71 22 0 19 0
30MAR27 57.50 P 6.73 6.73 6.73 7.03 +0.83 21 15 0 -15
30MAR27 60.00 P 8.80 8.80 8.80 9.14 +0.71 21 15 15 -15
30MAR27 62.50 P 0.00 0.00 0.00 11.37 +0.68 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.85 +0.73 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.36 +0.87 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.85 +0.91 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.36 +0.89 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.86 +0.89 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.27 +0.07 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.36 +0.08 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.47 +0.10 21 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.62 +0.14 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.78 +0.17 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.99 +0.18 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.18 +0.16 21 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.50 +0.24 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.82 +0.28 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.16 +0.31 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.55 +0.34 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.03 +0.43 22 0 15 0
29JUN27 52.50 P 4.10 4.10 4.10 4.36 +0.58 22 15 111 +15
29JUN27 55.00 P 5.48 5.48 5.48 5.75 +0.67 21 15 90 +15
29JUN27 57.50 P 0.00 0.00 0.00 7.50 +0.58 21 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.54 +0.96 22 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.65 +0.69 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.88 +0.63 20 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.36 +0.73 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.85 +0.84 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.36 +0.89 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.86 +0.89 0 0 0 0
29SEP27 41.00 P 0.82 0.82 0.82 0.69 +0.11 21 10 12 +10
29SEP27 42.00 P 0.00 0.00 0.00 0.87 +0.16 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.07 +0.16 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.30 +0.18 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.57 +0.21 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.88 +0.26 22 0 0 0
29SEP27 47.00 P 2.23 2.23 2.23 2.14 +0.21 21 2 2 +2
29SEP27 48.00 P 0.00 0.00 0.00 2.59 +0.33 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.99 +0.34 22 0 2 0
29SEP27 50.00 P 3.64 3.64 3.64 3.46 +0.42 22 50 50 +50
29SEP27 52.50 P 0.00 0.00 0.00 4.76 +0.52 22 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.29 +0.63 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.04 +0.73 23 0 15 0
29SEP27 60.00 P 10.32 10.32 10.32 10.00 +0.84 23 7 15 0
29SEP27 62.50 P 0.00 0.00 0.00 12.14 +0.94 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.35 +0.94 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.55 +0.78 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.85 +0.59 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.36 +0.81 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.86 +0.89 26 0 0 0
TOTAL PUT 957 31,902 +595
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$ 212.800
29SEP26 132.50 C 0.00 0.00 0.00 80.53 -2.41 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 78.03 -2.42 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.54 -2.41 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.04 -2.41 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 70.55 -2.41 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 68.05 -2.41 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 65.56 -2.41 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.06 -2.41 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.56 -2.42 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.07 -2.41 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.57 -2.42 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.08 -2.41 36 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 50.59 -2.41 38 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 48.09 -2.41 34 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 45.60 -2.41 34 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 43.11 -2.41 34 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 40.63 -2.41 35 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 38.16 -2.40 35 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 35.70 -2.40 35 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 33.26 -2.39 35 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 30.84 -2.37 35 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 28.45 -2.36 35 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 26.11 -2.33 35 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 23.82 -2.30 35 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 21.59 -2.26 35 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 19.44 -2.21 35 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 17.38 -2.15 35 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 15.43 -2.07 35 0 809 0
29SEP26 205.00 C 9.38 11.13 9.38 11.66 -2.09 34 45 100 +45
29SEP26 210.00 C 7.95 9.12 7.95 9.10 -1.39 36 14 99 +14
29SEP26 215.00 C 0.00 0.00 0.00 6.54 -1.26 36 0 74 0
29SEP26 220.00 C 3.86 3.86 3.15 4.53 -1.05 36 34 79 -9
29SEP26 225.00 C 2.60 2.60 2.14 3.03 -0.78 35 33 122 -32
29SEP26 230.00 C 0.00 0.00 0.00 1.95 -0.65 35 0 167 0
29SEP26 235.00 C 0.00 0.00 0.00 1.21 -0.49 35 0 740 0
29SEP26 240.00 C 0.00 0.00 0.00 0.73 -0.33 35 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.42 -0.22 35 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.23 -0.15 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 65.95 -2.40 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 63.47 -2.41 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 61.00 -2.40 36 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 58.19 -2.74 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.74 -3.01 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.08 -3.20 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 51.22 -2.60 37 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.31 -3.09 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 45.61 -3.39 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 43.72 -2.90 31 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 41.05 -3.18 22 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 39.43 -2.26 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 37.17 -2.23 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.96 -2.19 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.81 -3.14 29 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 30.69 -2.10 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 28.64 -2.05 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 26.66 -2.00 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 24.75 -1.93 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 22.91 -1.87 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 21.15 -1.80 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 19.47 -1.73 37 0 80 0
29OCT26 205.00 C 14.96 14.96 14.96 15.87 -2.28 35 20 35 +3
29OCT26 210.00 C 0.00 0.00 0.00 14.00 -0.73 38 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 11.49 -1.02 38 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 9.32 -0.99 37 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 7.48 -0.97 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 5.88 -0.87 37 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 4.66 -0.68 37 0 33 0
29OCT26 240.00 C 3.54 3.54 3.54 3.61 -0.57 37 2 105 +2
29OCT26 245.00 C 0.00 0.00 0.00 2.78 -0.45 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 2.11 -0.37 37 0 73 0
29OCT26 255.00 C 0.00 0.00 0.00 1.59 -0.29 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.15 -0.22 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.85 -0.17 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.62 -0.14 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.45 -0.10 37 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 46.95 -3.43 31 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 44.65 -3.23 31 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 42.59 -3.31 33 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.36 -3.39 33 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.42 -3.01 34 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.05 -3.40 33 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.13 -3.32 34 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.26 -3.23 34 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 31.40 -2.20 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.59 -2.16 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.84 -2.13 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 26.16 -2.09 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 24.54 -2.04 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 22.98 -2.00 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 20.44 -1.68 39 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 17.85 -1.28 39 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 15.47 -1.25 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 13.27 -0.86 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 11.31 -1.01 39 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 9.59 -1.21 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.09 -1.08 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.78 -1.03 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 5.66 -1.00 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.70 -0.89 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.89 -0.78 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.20 -0.69 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.54 -0.59 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.07 -0.51 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.68 -0.44 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 81.70 -2.39 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 79.27 -2.39 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 76.86 -2.39 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.45 -2.39 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 72.06 -2.37 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.69 -2.35 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.33 -2.35 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.00 -2.68 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.69 -2.31 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 60.01 -2.69 35 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 58.14 -2.38 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 55.14 -3.18 33 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 52.11 -4.14 26 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 51.14 -2.94 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.66 -3.32 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.55 -3.05 35 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.72 -3.04 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.53 -2.91 36 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.64 -3.01 36 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.64 -2.85 36 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.48 -3.12 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.73 -3.03 35 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 34.06 -1.90 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 32.36 -1.86 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 30.71 -1.82 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 29.12 -1.78 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 27.59 -1.73 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.33 -2.46 37 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.59 -1.96 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 21.06 -1.12 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 18.68 -1.13 39 0 15 0
30DEC26 220.00 C 14.04 14.04 14.04 16.65 -0.97 40 3 25 0
30DEC26 225.00 C 0.00 0.00 0.00 14.71 -0.92 40 0 2 0
30DEC26 230.00 C 11.00 11.00 11.00 12.90 -0.92 39 3 33 0
30DEC26 235.00 C 0.00 0.00 0.00 11.27 -1.01 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.82 -0.93 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.53 -0.84 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.39 -0.76 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.20 -0.65 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.34 -0.59 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.58 -0.53 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.93 -0.46 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.36 -0.41 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 83.58 -2.31 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 81.30 -2.29 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 79.04 -2.28 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 76.81 -2.27 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.60 -2.25 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 72.42 -2.23 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.27 -2.21 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.15 -2.18 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.06 -2.16 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 64.00 -2.13 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.97 -2.11 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.98 -2.08 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.02 -2.06 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.10 -2.03 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 54.21 -2.00 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.37 -1.97 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.56 -1.94 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.79 -1.91 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.07 -1.86 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.38 -1.83 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.66 -3.01 38 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.09 -2.73 38 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.34 -2.83 37 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 37.87 -2.72 38 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.43 -2.78 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.03 -2.70 38 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 33.67 -2.63 38 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 33.24 -1.66 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 30.91 -1.12 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.67 -1.02 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 26.44 -0.96 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.39 -0.89 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.28 -1.02 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.49 -0.97 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 18.82 -0.92 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.27 -0.88 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.76 -0.93 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.95 -1.28 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.70 -0.78 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 11.55 -0.73 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.50 -0.68 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.54 -0.62 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.65 -0.58 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 85.81 -2.28 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.67 -2.27 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.55 -2.26 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.46 -2.24 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.40 -2.23 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.37 -2.21 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.37 -2.19 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.40 -2.17 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.46 -2.15 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.55 -2.13 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.67 -2.11 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.83 -2.08 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.02 -2.06 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.24 -2.04 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 58.50 -2.02 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.79 -1.99 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.12 -1.97 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.48 -1.94 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 51.88 -1.91 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.31 -1.89 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.78 -1.86 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.28 -1.83 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.82 -1.80 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.39 -1.77 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.00 -1.74 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.64 -1.71 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.31 -1.69 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.02 -1.66 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.64 -1.50 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.96 -1.96 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.15 -1.63 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.07 -1.54 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.12 -1.46 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 26.77 -0.91 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.85 -1.04 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.28 -1.23 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 21.68 -1.18 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.19 -1.11 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.64 -1.21 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.96 -1.52 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.77 -0.93 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.65 -0.89 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.79 -0.66 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.11 -1.70 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.73 -1.67 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.37 -1.65 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.05 -1.61 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.75 -1.59 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.48 -1.57 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.25 -1.53 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.40 -1.65 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.11 -1.59 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.94 -1.54 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.88 -1.49 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.93 -1.44 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.09 -1.39 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 30.35 -1.33 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 28.70 -1.38 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 26.61 -1.78 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 25.11 -1.68 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.74 -1.54 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 22.61 -1.24 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.93 -0.90 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.73 -0.86 40 0 0 0
TOTAL CALL 154 9,694 +23
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 479 0
29SEP26 182.50 P 0.00 0.00 0.00 0.21 +0.03 35 0 98 0
29SEP26 185.00 P 0.63 0.63 0.63 0.33 +0.06 35 14 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.50 +0.11 35 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.71 +0.12 35 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.98 +0.15 35 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 1.34 +0.21 35 0 80 0
29SEP26 197.50 P 0.00 0.00 0.00 1.78 +0.27 35 0 175 0
29SEP26 200.00 P 3.01 3.29 3.01 2.27 +0.28 35 35 160 -5
29SEP26 205.00 P 3.81 3.97 3.81 3.84 +0.64 35 19 150 -2
29SEP26 210.00 P 4.90 5.90 4.90 5.87 +0.87 36 23 365 -8
29SEP26 215.00 P 0.00 0.00 0.00 7.97 +0.83 34 0 129 0
29SEP26 220.00 P 0.00 0.00 0.00 11.25 +1.29 35 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 14.82 +1.69 35 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 18.79 +1.77 35 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 23.08 +1.96 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 28.47 +2.93 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 33.36 +3.20 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 38.37 +3.43 53 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 43.06 +3.23 54 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.20 +2.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.20 +2.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.20 +2.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.20 +2.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.41 +0.08 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.53 +0.09 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.70 +0.14 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.88 +0.14 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.13 +0.20 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.39 +0.20 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.74 +0.29 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 2.10 +0.29 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.58 +0.40 37 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.97 +0.27 36 0 36 0
29OCT26 192.50 P 0.00 0.00 0.00 3.56 +0.47 36 0 60 0
29OCT26 195.00 P 5.00 5.00 5.00 4.18 +0.52 36 10 77 +10
29OCT26 197.50 P 0.00 0.00 0.00 4.91 +0.61 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.69 +0.66 36 0 43 0
29OCT26 205.00 P 7.22 9.00 7.22 7.52 +0.77 36 3 21 +2
29OCT26 210.00 P 0.00 0.00 0.00 9.68 +0.84 36 0 7 0
29OCT26 215.00 P 0.00 0.00 0.00 12.17 +0.93 35 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 15.00 +1.04 35 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 18.61 +1.42 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 22.15 +1.62 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.94 +1.79 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 30.84 +2.82 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 35.16 +3.00 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 39.69 +3.23 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 44.37 +3.46 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 49.15 +3.29 46 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.70 +3.15 47 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 58.47 +3.21 48 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 63.48 +3.41 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.39 +0.05 38 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.65 +0.05 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.97 +0.08 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.34 +0.08 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.71 +0.08 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.21 +0.15 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.71 +0.15 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.26 +0.08 38 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 4.91 +0.09 38 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 5.46 +0.28 38 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 6.16 +0.35 38 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.94 +0.34 38 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 7.79 +0.39 38 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 8.71 +0.49 38 0 54 0
27NOV26 205.00 P 0.00 0.00 0.00 10.78 +0.60 38 0 60 0
27NOV26 210.00 P 0.00 0.00 0.00 13.14 +0.80 38 0 30 0
27NOV26 215.00 P 0.00 0.00 0.00 15.69 +0.75 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 18.56 +0.83 38 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 21.91 +1.16 38 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 25.21 +1.11 38 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 28.77 +1.22 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.52 +1.40 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 37.52 +2.54 42 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 41.76 +2.85 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.09 +2.71 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.63 +2.97 44 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 55.05 +3.35 45 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 59.74 +3.16 46 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 64.47 +3.38 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.35 +0.04 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.79 +0.07 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.97 +0.10 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.16 +0.10 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.37 +0.13 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.64 +0.16 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.91 +0.16 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.24 +0.22 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.61 +0.23 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.98 +0.23 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.43 +0.30 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.94 +0.33 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.44 +0.33 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.02 +0.40 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.68 +0.45 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.39 +0.50 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.03 +0.47 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.64 +0.37 38 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.45 +0.55 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 9.26 +0.52 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.24 +0.60 38 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 11.23 +0.70 38 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.31 +0.71 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.80 +0.75 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.47 +0.83 38 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 21.26 +0.82 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 25.40 +1.96 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 28.72 +2.16 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 32.26 +2.45 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 35.95 +2.56 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.83 +2.84 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.86 +2.78 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 48.01 +2.78 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.33 +3.04 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.55 +2.99 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.91 +3.04 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.03 +2.76 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.07 +0.11 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.26 +0.12 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.46 +0.12 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.67 +0.14 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.95 +0.18 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.23 +0.18 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.52 +0.19 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.87 +0.25 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.26 +0.26 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.65 +0.26 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.05 +0.27 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.56 +0.36 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.08 +0.36 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.61 +0.37 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.15 +0.39 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.82 +0.49 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.50 +0.50 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.17 +0.49 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.86 +0.50 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.70 +0.64 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.55 +0.64 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.40 +0.65 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.26 +0.65 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.82 +0.57 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.83 +0.63 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.84 +0.66 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 15.85 +0.64 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 16.93 +0.64 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.29 +0.70 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 21.88 +0.80 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.60 +0.86 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.24 +0.67 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.11 +0.57 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.26 +0.89 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.78 +1.14 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 41.47 +2.47 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 45.11 +2.60 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.86 +2.74 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.74 +2.86 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.71 +2.94 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.87 +2.98 43 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 63.40 +1.43 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 69.29 +3.62 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.36 +0.13 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.65 +0.13 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.95 +0.14 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.34 +0.19 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.74 +0.19 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.14 +0.19 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.55 +0.20 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.06 +0.28 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.59 +0.28 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.12 +0.28 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.66 +0.28 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.25 +0.34 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.94 +0.38 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.63 +0.39 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.32 +0.39 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.02 +0.39 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.81 +0.49 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.68 +0.52 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.54 +0.52 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.41 +0.52 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.28 +0.52 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.24 +0.61 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.30 +0.74 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.22 +0.68 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.26 +0.76 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.34 +0.79 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.47 +0.84 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.20 +0.77 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 24.18 +1.12 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.48 +0.94 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.16 +0.97 39 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.03 +1.18 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 34.87 +1.08 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.08 +0.93 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.67 +1.33 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.34 +1.68 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.32 +1.23 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 51.91 +1.43 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.57 +1.16 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.25 +1.46 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 62.99 +1.50 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 66.96 +1.63 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 70.95 +1.64 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.90 +0.76 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.97 +0.77 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 21.05 +0.78 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.53 +0.70 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.66 +0.74 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.82 +0.77 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.01 +0.78 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.49 +0.84 39 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.11 +0.88 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.41 +1.50 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 36.32 +1.58 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 38.78 +1.10 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 41.86 +1.12 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.08 +1.37 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.41 +1.22 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.33 +1.37 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 55.70 +1.39 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 59.28 +1.55 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 62.96 +1.55 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 66.66 +1.57 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.39 +1.58 40 0 0 0
TOTAL PUT 104 12,757 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.115
29SEP26 4.40 C 0.00 0.00 0.00 1.74 +0.07 80 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.64 +0.07 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 +0.07 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 +0.09 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 +0.09 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.24 +0.07 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 +0.07 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 +0.06 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.05 24 0 399 0
29SEP26 6.00 C 0.21 0.21 0.21 0.21 +0.04 23 3 549 0
29SEP26 6.25 C 0.10 0.10 0.08 0.09 +0.02 24 21 34 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 33 10 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.75 +0.08 51 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.65 +0.06 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.55 +0.08 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.45 +0.06 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.35 +0.06 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.25 +0.06 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.15 +0.06 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.48 +0.06 26 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 210 0
29OCT26 6.25 C 0.18 0.18 0.18 0.19 +0.04 26 30 283 0
29OCT26 6.50 C 0.11 0.11 0.11 0.11 +0.03 26 13 169 +1
29OCT26 6.75 C 0.06 0.06 0.06 0.06 +0.02 26 14 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.76 +0.08 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.66 +0.06 38 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.56 +0.06 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.46 +0.05 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.37 +0.07 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 +0.06 25 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 114 0
27NOV26 6.25 C 0.00 0.00 0.00 0.25 +0.04 25 0 177 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 30 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 +0.02 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 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 1.78 +0.09 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.68 +0.08 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.58 +0.06 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 +0.08 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.39 +0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 +0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 +0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.77 +0.07 26 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.03 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 51 0
30DEC26 6.25 C 0.29 0.31 0.29 0.31 +0.04 25 257 916 +207
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 204 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.83 +0.08 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.74 +0.08 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 +0.08 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 +0.07 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 +0.08 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.29 +0.08 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 +0.07 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30MAR27 6.00 C 0.57 0.57 0.57 0.57 +0.05 25 10 10 +10
30MAR27 6.25 C 0.43 0.43 0.43 0.43 +0.02 24 1 4 -1
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.05 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.87 +0.08 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.78 +0.08 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 +0.07 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.49 +0.06 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.40 +0.06 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.32 +0.07 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 +0.05 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 +0.02 24 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 24 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 0.00 24 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 24 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 0.00 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.87 +0.08 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.78 +0.08 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.68 +0.07 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.59 +0.07 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.50 +0.07 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.41 +0.07 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.33 +0.07 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.13 +0.07 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.42 +0.04 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP27 7.25 C 0.24 0.24 0.24 0.21 +0.02 25 10 10 +10
29SEP27 7.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 369 15,162 +227
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 5.75 P 0.02 0.02 0.02 0.02 -0.01 22 20 465 +20
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.05 25 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.07 25 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.08 26 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 -0.07 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 -0.08 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.07 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 -0.08 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 -0.08 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.64 -0.08 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 -0.07 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.14 -0.07 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.39 -0.08 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 -0.07 93 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.07 97 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.39 -0.07 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.89 -0.07 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.39 -0.07 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 -0.07 128 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 175 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,071 0
29OCT26 6.00 P 0.16 0.16 0.15 0.16 -0.03 24 240 411 -33
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.05 24 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.67 -0.05 26 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 0.89 -0.07 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 -0.07 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.39 -0.07 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.64 -0.08 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.89 -0.07 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.14 -0.08 45 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.39 -0.08 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.64 -0.08 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.89 -0.07 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.14 -0.07 59 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 270 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.02 24 0 316 0
27NOV26 6.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 66 0
27NOV26 6.25 P 0.00 0.00 0.00 0.34 -0.04 24 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.69 -0.08 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.91 -0.07 25 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.14 -0.08 24 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.39 -0.08 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.64 -0.08 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.89 -0.08 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.14 -0.08 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.39 -0.08 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.64 -0.08 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.89 -0.08 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.14 -0.08 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 137 0
30DEC26 5.75 P 0.15 0.16 0.14 0.16 -0.01 24 240 527 +180
30DEC26 6.00 P 0.28 0.28 0.24 0.25 -0.03 24 670 526 +375
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.04 24 0 400 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.05 24 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.06 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.07 23 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.08 22 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.08 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 -0.08 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 -0.08 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 -0.08 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.08 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 -0.08 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 -0.08 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 -0.08 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 -0.08 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.64 -0.07 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.89 -0.07 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.39 -0.07 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.89 -0.07 59 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 0.01 -0.01 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
30MAR27 4.90 P 0.06 0.06 0.06 0.05 -0.01 25 60 90 +60
30MAR27 5.00 P 0.07 0.07 0.07 0.07 0.00 25 30 210 +30
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.04 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.05 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.05 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 -0.07 23 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 0.97 -0.06 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.06 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 -0.07 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 -0.08 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.14 -0.08 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 -0.08 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.64 -0.08 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.89 -0.08 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.14 -0.08 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.39 -0.08 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.64 -0.07 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.89 -0.07 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.39 -0.07 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.89 -0.07 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 132 0
29JUN27 4.80 P 0.15 0.15 0.13 0.13 -0.02 25 330 180 +60
29JUN27 4.90 P 0.15 0.15 0.15 0.15 -0.02 24 60 87 +60
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.02 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.02 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.74 -0.06 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.06 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.06 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.28 -0.07 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 -0.06 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.70 -0.07 19 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.14 -0.07 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 -0.07 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.52 -0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.97 -0.04 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.33 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.73 -0.06 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.95 -0.06 19 0 0 0
29SEP27 8.00 P 2.10 2.10 2.08 2.16 -0.06 13 873 1,377 +873
29SEP27 8.25 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
TOTAL PUT 2,523 12,112 +1,625
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$ 83.850
11SEP26 64.00 C 0.00 0.00 0.00 19.85 - 0 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 18.85 -0.67 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 17.85 -0.67 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 16.85 -0.67 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 15.85 -0.67 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 14.85 -0.67 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 13.86 -0.66 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 12.86 -0.66 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 11.86 -0.66 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 10.86 -0.66 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 9.86 -0.66 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 8.87 -0.66 41 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 7.88 -0.65 46 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 6.89 -0.64 44 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 5.91 -0.64 43 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 5.06 -0.52 52 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 3.99 -0.66 38 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 3.10 -0.56 37 0 6 0
11SEP26 82.00 C 0.00 0.00 0.00 2.35 -0.64 39 0 0 0
11SEP26 83.00 C 1.35 1.68 1.35 1.64 -0.57 38 32 18 +15
11SEP26 84.00 C 1.03 1.23 0.83 1.02 -0.57 35 212 109 +102
11SEP26 85.00 C 0.61 0.69 0.61 0.66 -0.45 37 24 94 0
11SEP26 86.00 C 0.35 0.50 0.35 0.38 -0.36 37 10 136 +2
11SEP26 87.00 C 0.24 0.24 0.18 0.20 -0.24 37 3 290 +1
11SEP26 88.00 C 0.17 0.17 0.17 0.10 -0.18 37 48 156 +4
11SEP26 89.00 C 0.00 0.00 0.00 0.05 -0.11 37 0 111 0
11SEP26 90.00 C 0.06 0.06 0.06 0.02 -0.07 37 5 111 -5
11SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 436 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 158 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 19.90 - 0 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 18.90 - 0 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 17.90 -0.66 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 16.91 -0.65 48 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 15.91 -0.65 44 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 14.91 -0.65 40 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 13.91 -0.65 37 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 12.91 -0.66 32 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 11.91 -0.66 28 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 10.92 -0.66 34 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 9.93 -0.66 33 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 8.95 -0.66 33 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 7.99 -0.66 34 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 7.04 -0.66 34 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 6.13 -0.66 34 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 5.32 -0.64 36 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 4.46 -0.62 34 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 3.74 -0.58 35 0 0 0
18SEP26 82.00 C 3.10 3.10 2.88 3.02 -0.61 34 2 2 +2
18SEP26 83.00 C 2.20 2.42 2.20 2.38 -0.57 34 144 137 +136
18SEP26 84.00 C 1.95 1.95 1.84 1.87 -0.50 34 205 173 +143
18SEP26 85.00 C 1.38 1.44 1.37 1.43 -0.45 34 352 397 +301
18SEP26 86.00 C 1.07 1.11 1.06 1.06 -0.40 34 77 62 +51
18SEP26 87.00 C 0.75 0.80 0.75 0.79 -0.28 34 19 22 +19
18SEP26 88.00 C 0.59 0.59 0.59 0.57 -0.28 34 15 15 +11
18SEP26 89.00 C 0.40 0.47 0.38 0.40 -0.22 34 26 51 +20
18SEP26 90.00 C 0.34 0.34 0.34 0.27 -0.17 34 28 28 +28
18SEP26 91.00 C 0.00 0.00 0.00 0.18 -0.13 34 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.12 -0.10 34 0 15 0
18SEP26 93.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 49.91 -0.65 109 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 48.91 -0.65 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 47.91 -0.66 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 46.91 -0.66 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 45.92 -0.65 107 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.92 -0.65 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.92 -0.65 86 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.92 -0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.92 -0.66 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.92 -0.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.93 -0.65 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.93 -0.65 80 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.93 -0.65 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.93 -0.66 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.93 -0.66 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.94 -0.65 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.94 -0.65 70 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 31.44 -0.66 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 28.95 -0.65 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.45 -0.65 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.95 -0.66 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 21.46 -0.65 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.96 -0.66 0 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 16.51 -0.55 42 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 14.00 -0.65 34 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 11.57 -0.65 34 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 9.22 -0.64 33 0 812 0
29SEP26 77.50 C 6.70 7.16 6.70 7.10 -0.63 35 440 1,138 +193
29SEP26 80.00 C 4.79 5.30 4.68 5.19 -0.46 35 476 1,343 +307
29SEP26 82.50 C 3.22 3.51 3.13 3.51 -0.52 33 547 1,941 +9
29SEP26 85.00 C 2.09 2.33 2.00 2.28 -0.39 34 466 4,086 +206
29SEP26 87.50 C 1.32 1.48 1.28 1.42 -0.28 34 326 1,802 +18
29SEP26 90.00 C 0.82 0.92 0.76 0.81 -0.21 34 473 5,596 -17
29SEP26 92.50 C 0.48 0.56 0.46 0.43 -0.14 34 401 3,106 +227
29SEP26 95.00 C 0.30 0.36 0.30 0.22 -0.08 34 412 12,317 +324
29SEP26 97.50 C 0.23 0.24 0.21 0.10 -0.05 34 49 3,341 -15
29SEP26 100.00 C 0.16 0.16 0.14 0.05 -0.02 34 114 5,521 +4
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 4,530 0
29SEP26 105.00 C 0.09 0.10 0.09 0.01 -0.01 35 13 8,132 -13
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,736 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,541 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,303 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,932 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,036 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,437 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 63 32 877 +17
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,652 0
29SEP26 140.00 C 0.01 0.01 0.01 0.01 0.00 73 2 250 +2
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 49.99 -0.66 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 49.00 -0.65 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 48.00 -0.65 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 47.01 -0.65 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 46.01 -0.65 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 45.01 -0.66 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 44.02 -0.65 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 43.02 -0.66 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 42.03 -0.65 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 41.03 -0.65 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 40.04 -0.65 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 39.04 -0.65 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 38.04 -0.66 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 37.05 -0.65 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 36.05 -0.66 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 35.06 -0.65 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 34.06 -0.65 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.57 -0.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.08 -0.66 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.60 -0.65 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.25 -0.38 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.81 -0.38 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.40 -0.38 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.13 -0.23 43 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 14.65 -0.42 38 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 12.47 -0.80 37 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 10.35 -0.59 36 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 8.44 -0.53 35 0 72 0
29OCT26 80.00 C 6.29 6.59 6.29 6.76 -0.51 35 16 263 +16
29OCT26 82.50 C 4.85 5.19 4.83 5.29 -0.44 35 284 695 +16
29OCT26 85.00 C 3.70 3.97 3.68 4.06 -0.34 35 235 809 -20
29OCT26 87.50 C 2.83 2.83 2.83 3.06 -0.33 35 19 832 +19
29OCT26 90.00 C 2.08 2.34 2.08 2.25 -0.26 35 29 1,431 +4
29OCT26 92.50 C 0.00 0.00 0.00 1.62 -0.21 35 4 770 +4
29OCT26 95.00 C 1.16 1.24 1.16 1.14 -0.16 35 21 759 +9
29OCT26 97.50 C 0.00 0.00 0.00 0.79 -0.12 35 0 694 0
29OCT26 100.00 C 0.75 0.76 0.73 0.53 -0.09 35 66 1,066 +16
29OCT26 102.50 C 0.54 0.54 0.54 0.35 -0.07 34 13 366 -12
29OCT26 105.00 C 0.48 0.48 0.48 0.23 -0.05 34 7 490 -7
29OCT26 107.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 672 0
29OCT26 112.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 160 0
29OCT26 117.50 C 0.00 0.00 0.00 0.03 0.00 36 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 0.00 36 0 52 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 139 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,138 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
27NOV26 34.00 C 0.00 0.00 0.00 50.07 -0.66 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 49.08 -0.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 48.09 -0.65 56 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 47.09 -0.66 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 46.29 -0.53 85 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 45.28 -0.55 81 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 44.29 -0.55 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 43.28 -0.57 75 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 42.31 -0.54 75 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 41.34 -0.52 74 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 40.33 -0.54 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 39.36 -0.52 70 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 38.37 -0.52 68 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 37.36 -0.54 65 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 36.37 -0.54 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 35.38 -0.55 61 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 34.42 -0.52 61 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 31.97 -0.52 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 29.31 -0.51 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 26.89 -0.51 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 24.47 -0.52 41 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 22.19 -0.43 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.88 -0.40 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.61 -0.39 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.23 -0.61 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 13.21 -0.55 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.33 -0.51 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.60 -0.48 36 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.14 -0.46 37 0 132 0
27NOV26 82.50 C 0.00 0.00 0.00 6.73 -0.42 37 0 161 0
27NOV26 85.00 C 5.16 5.39 5.16 5.53 -0.29 37 68 321 -46
27NOV26 87.50 C 4.39 4.48 4.21 4.51 -0.32 37 46 605 +20
27NOV26 90.00 C 3.43 3.65 3.43 3.67 -0.23 37 47 7,866 +3
27NOV26 92.50 C 2.88 2.88 2.88 2.92 -0.22 37 3 648 0
27NOV26 95.00 C 2.25 2.25 2.25 2.29 -0.19 37 15 720 +15
27NOV26 97.50 C 1.82 1.99 1.82 1.79 -0.15 37 45 526 +45
27NOV26 100.00 C 1.59 1.63 1.54 1.38 -0.13 37 39 965 +39
27NOV26 102.50 C 0.00 0.00 0.00 1.06 -0.10 37 0 370 0
27NOV26 105.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.60 -0.07 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 0.00 37 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 0.00 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC26 34.00 C 0.00 0.00 0.00 50.17 -0.65 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 49.18 -0.65 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 48.19 -0.65 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 47.19 -0.66 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 46.29 -0.57 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.28 -0.59 60 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 44.29 -0.59 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.28 -0.61 54 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 42.31 -0.59 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.34 -0.56 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.33 -0.58 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.36 -0.57 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.37 -0.57 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.36 -0.59 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.37 -0.59 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.38 -0.59 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.42 -0.57 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 31.97 -0.63 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.54 -0.65 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.07 -0.74 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.76 -0.69 38 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 22.41 -0.74 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.18 -0.72 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.34 -0.40 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.07 -0.55 37 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 14.06 -0.51 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 12.28 -0.48 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 10.65 -0.45 36 0 42 0
30DEC26 80.00 C 9.13 9.23 9.13 9.30 -0.43 37 5 133 +5
30DEC26 82.50 C 0.00 0.00 0.00 7.94 -0.40 37 0 203 0
30DEC26 85.00 C 6.39 6.39 6.39 6.75 -0.31 37 3 1,182 +3
30DEC26 87.50 C 5.75 5.75 5.75 5.71 -0.28 37 15 914 +11
30DEC26 90.00 C 4.55 4.61 4.55 4.78 -0.26 37 19 3,852 0
30DEC26 92.50 C 0.00 0.00 0.00 4.00 -0.24 37 0 2,629 0
30DEC26 95.00 C 3.25 3.25 3.25 3.31 -0.20 37 15 5,980 0
30DEC26 97.50 C 0.00 0.00 0.00 2.72 -0.17 37 0 1,014 0
30DEC26 100.00 C 0.00 0.00 0.00 2.22 -0.14 37 0 3,320 0
30DEC26 102.50 C 0.00 0.00 0.00 1.80 -0.12 37 0 799 0
30DEC26 105.00 C 1.80 1.80 1.80 1.45 -0.11 36 2 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 1.17 -0.08 36 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.94 -0.07 36 0 3,162 0
30DEC26 112.50 C 0.00 0.00 0.00 0.75 -0.05 36 0 653 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 -0.04 36 0 527 0
30DEC26 120.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.29 -0.02 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 5,336 0
30DEC26 132.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 813 0
30DEC26 135.00 C 0.42 0.42 0.42 0.09 0.00 37 14 451 0
30DEC26 137.50 C 0.39 0.39 0.39 0.07 0.00 37 14 140 -14
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
30MAR27 34.00 C 0.00 0.00 0.00 50.42 -0.65 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 49.44 -0.65 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 48.45 -0.66 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 47.47 -0.65 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 46.49 -0.65 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 45.51 -0.65 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.53 -0.65 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 43.55 -0.65 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.58 -0.65 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.60 -0.65 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.63 -0.65 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.66 -0.65 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.99 -0.55 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.17 -0.37 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.11 -0.48 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.28 -0.39 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.33 -0.43 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 32.85 -0.45 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.55 -0.59 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.24 -0.60 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.98 -0.65 39 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 23.91 -0.59 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.86 -0.57 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.84 -0.61 37 0 2 0
30MAR27 70.00 C 18.28 18.28 18.28 17.88 -0.73 36 2 114 0
30MAR27 72.50 C 0.00 0.00 0.00 16.23 -0.38 37 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 14.58 -0.53 36 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 13.24 -0.52 37 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 11.94 -0.43 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 10.65 -0.41 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 9.49 -0.38 37 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 8.45 -0.35 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 7.50 -0.34 37 0 4,108 0
30MAR27 92.50 C 0.00 0.00 0.00 6.62 -0.29 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 5.82 -0.32 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 5.10 -0.31 37 0 702 0
30MAR27 100.00 C 0.00 0.00 0.00 4.47 -0.28 37 0 1,249 0
30MAR27 102.50 C 0.00 0.00 0.00 3.90 -0.26 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 3.40 -0.24 37 0 660 0
30MAR27 107.50 C 3.28 3.28 3.28 2.96 -0.21 37 15 290 -15
30MAR27 110.00 C 0.00 0.00 0.00 2.57 -0.20 37 0 1,725 0
30MAR27 112.50 C 2.62 2.62 2.62 2.23 -0.18 37 15 300 -15
30MAR27 115.00 C 0.00 0.00 0.00 1.93 -0.16 37 0 286 0
30MAR27 117.50 C 2.12 2.12 2.12 1.67 -0.14 37 15 144 +15
30MAR27 120.00 C 0.00 0.00 0.00 1.44 -0.13 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 1.24 -0.12 37 0 120 0
30MAR27 125.00 C 1.55 1.55 1.55 1.07 -0.10 37 34 154 +34
30MAR27 127.50 C 0.00 0.00 0.00 0.92 -0.09 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.68 -0.07 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.57 -0.08 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.50 -0.06 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.36 -0.05 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 50.62 -0.65 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 49.65 -0.65 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 48.67 -0.66 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 47.70 -0.66 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 46.73 -0.66 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 45.77 -0.65 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 44.80 -0.65 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 43.84 -0.65 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 43.62 +0.08 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 41.93 -0.65 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 40.98 -0.65 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 40.03 -0.65 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 39.09 -0.65 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 38.17 -0.64 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 37.23 -0.65 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 36.30 -0.65 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.20 +0.16 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.96 +0.18 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.76 +0.17 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.62 +0.15 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.54 +0.15 42 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 25.47 +0.03 40 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 23.60 -0.49 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 21.53 -0.70 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.78 -0.47 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 18.38 -0.58 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.52 -0.49 37 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 15.24 -0.37 38 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 13.89 -0.38 37 0 65 0
29JUN27 82.50 C 0.00 0.00 0.00 12.67 -0.34 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 11.50 -0.44 37 0 103 0
29JUN27 87.50 C 10.44 10.44 10.44 10.47 -0.38 37 1 478 +1
29JUN27 90.00 C 0.00 0.00 0.00 9.56 -0.40 37 0 496 0
29JUN27 92.50 C 0.00 0.00 0.00 8.67 -0.41 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 7.80 -0.40 37 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 7.07 -0.35 37 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 6.37 -0.35 37 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 5.72 -0.30 37 0 137 0
29JUN27 105.00 C 0.00 0.00 0.00 5.17 -0.29 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 4.63 -0.30 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 4.15 -0.24 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.75 -0.24 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 3.25 -0.23 36 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.90 -0.28 36 0 47 0
29JUN27 120.00 C 3.14 3.14 3.14 2.70 -0.19 37 10 527 +10
29JUN27 122.50 C 0.00 0.00 0.00 2.33 -0.26 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 2.07 -0.23 36 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.87 -0.20 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.67 -0.20 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.47 -0.19 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.33 -0.15 36 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.19 -0.11 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 1.06 -0.10 36 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.93 -0.10 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.84 -0.08 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.76 -0.07 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.69 -0.05 37 0 11 0
29JUN27 152.50 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.48 -0.05 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.42 -0.05 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 50.65 -0.65 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 49.68 -0.66 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 48.72 -0.65 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 47.76 -0.65 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 46.81 -0.65 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 45.85 -0.65 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 44.91 -0.65 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 43.97 -0.65 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 43.62 -0.06 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 42.11 -0.64 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 41.19 -0.64 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 40.27 -0.65 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 39.37 -0.64 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 38.48 -0.64 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 37.59 -0.64 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 36.70 -0.65 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 36.20 -0.28 40 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 33.96 -0.39 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 31.76 -0.53 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.66 -0.60 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.75 -0.61 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.91 -0.59 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.16 -0.59 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.48 -0.56 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.90 -0.56 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.38 -0.53 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 17.99 -0.53 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 17.02 -0.40 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 15.73 -0.38 38 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 14.53 -0.36 38 0 0 0
29SEP27 85.00 C 13.49 13.49 13.49 13.42 -0.33 37 2 2 +2
29SEP27 87.50 C 0.00 0.00 0.00 12.45 -0.34 38 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 11.42 -0.34 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 10.57 -0.27 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.71 -0.40 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.88 -0.38 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.20 -0.35 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 7.52 -0.35 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.85 -0.34 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 6.33 -0.29 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.80 -0.30 37 0 15 0
29SEP27 112.50 C 5.75 5.75 5.75 5.28 -0.29 37 10 10 +10
29SEP27 115.00 C 0.00 0.00 0.00 4.71 -0.38 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.33 -0.37 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.95 -0.36 37 0 800 0
29SEP27 122.50 C 0.00 0.00 0.00 3.58 -0.34 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 3.31 -0.18 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.03 -0.19 37 0 4 0
29SEP27 130.00 C 3.30 3.30 3.30 2.76 -0.18 37 40 46 +40
29SEP27 132.50 C 0.00 0.00 0.00 2.50 -0.17 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.31 -0.14 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.12 -0.14 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.93 -0.14 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.74 -0.13 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.61 -0.10 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.48 -0.10 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.35 -0.10 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.22 -0.10 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.11 -0.08 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.02 -0.08 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.94 -0.07 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
TOTAL CALL 6,141 174,301 +2,300
11SEP26 64.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
11SEP26 77.00 P 0.04 0.04 0.04 0.01 0.00 40 15 15 +15
11SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 40 0
11SEP26 79.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
11SEP26 80.00 P 0.22 0.22 0.22 0.10 -0.02 37 10 109 0
11SEP26 81.00 P 0.40 0.40 0.40 0.21 -0.03 36 5 38 -5
11SEP26 82.00 P 0.73 0.74 0.45 0.42 +0.01 37 156 247 +50
11SEP26 83.00 P 1.18 1.18 0.75 0.75 +0.08 37 76 191 +20
11SEP26 84.00 P 1.39 1.39 1.39 1.21 +0.12 37 15 350 0
11SEP26 85.00 P 1.95 1.95 1.80 1.76 +0.18 36 13 242 -11
11SEP26 86.00 P 2.62 2.80 2.60 2.48 +0.28 35 25 177 -25
11SEP26 87.00 P 0.00 0.00 0.00 3.38 +0.44 39 0 90 0
11SEP26 88.00 P 0.00 0.00 0.00 4.36 +0.50 46 0 36 0
11SEP26 89.00 P 0.00 0.00 0.00 5.24 +0.61 44 0 119 0
11SEP26 90.00 P 0.00 0.00 0.00 6.20 +0.64 45 0 109 0
11SEP26 91.00 P 0.00 0.00 0.00 7.19 +0.67 49 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 8.19 +0.68 54 0 45 0
11SEP26 93.00 P 0.00 0.00 0.00 9.18 +0.68 57 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 10.18 +0.68 63 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 11.18 +0.68 67 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 12.18 +0.68 72 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 13.18 +0.68 77 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 14.18 +0.68 81 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 15.18 +0.68 86 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 16.18 +0.68 90 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 17.18 +0.68 94 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 18.18 +0.68 99 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 19.18 +0.68 103 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 20.18 +0.68 107 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 21.18 +0.68 111 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 22.18 +0.68 115 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 23.18 +0.68 119 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 24.18 +0.68 123 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 25.18 +0.68 127 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 26.18 +0.68 130 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 27.18 +0.68 134 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 28.18 +0.68 138 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
18SEP26 76.00 P 0.19 0.19 0.19 0.08 0.00 34 10 30 +10
18SEP26 77.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
18SEP26 78.00 P 0.35 0.35 0.35 0.22 0.00 34 1 1 +1
18SEP26 79.00 P 0.38 0.38 0.38 0.36 +0.01 34 2 6 +2
18SEP26 80.00 P 0.57 0.57 0.57 0.54 +0.03 34 2 31 +2
18SEP26 81.00 P 1.03 1.03 1.03 0.79 +0.05 35 1 2 +1
18SEP26 82.00 P 1.26 1.26 1.04 1.09 +0.08 34 33 30 +26
18SEP26 83.00 P 1.67 1.88 1.42 1.47 +0.11 34 178 151 +150
18SEP26 84.00 P 0.00 0.00 0.00 1.95 +0.17 34 0 4 0
18SEP26 85.00 P 0.00 0.00 0.00 2.50 +0.22 34 0 2 0
18SEP26 86.00 P 0.00 0.00 0.00 3.14 +0.29 34 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 3.89 +0.39 34 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 4.69 +0.43 35 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 5.54 +0.48 36 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 6.43 +0.49 37 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 7.27 +0.47 34 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 8.22 +0.57 34 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 9.18 +0.59 34 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 10.18 +0.63 36 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 11.18 +0.66 39 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 12.18 +0.67 42 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 13.18 +0.68 45 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 14.18 +0.68 47 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 15.18 +0.68 50 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 16.18 +0.68 53 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 17.18 +0.68 55 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 18.18 +0.68 57 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 19.18 +0.68 60 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 20.18 +0.68 62 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 21.18 +0.68 64 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 22.18 +0.68 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 917 0
29SEP26 70.00 P 0.12 0.12 0.12 0.03 0.00 34 47 1,622 +47
29SEP26 72.50 P 0.19 0.19 0.19 0.09 0.00 34 33 5,734 0
29SEP26 75.00 P 0.40 0.40 0.37 0.25 +0.02 34 25 2,608 -19
29SEP26 77.50 P 0.75 0.76 0.61 0.58 +0.05 34 549 2,329 +119
29SEP26 80.00 P 1.05 1.40 1.05 1.14 +0.08 34 870 5,063 +105
29SEP26 82.50 P 2.25 2.32 1.97 2.03 +0.16 34 799 4,368 +361
29SEP26 85.00 P 3.25 3.69 3.25 3.28 +0.28 33 277 13,226 +10
29SEP26 87.50 P 5.38 5.51 4.88 4.88 +0.39 33 427 4,193 +312
29SEP26 90.00 P 7.41 7.47 6.84 6.84 +0.43 34 782 11,418 +535
29SEP26 92.50 P 9.72 9.72 9.72 9.10 +0.58 37 1 4,309 0
29SEP26 95.00 P 11.30 11.30 11.30 11.60 +0.92 44 4 14,212 0
29SEP26 97.50 P 0.00 0.00 0.00 13.68 +0.62 34 0 3,034 0
29SEP26 100.00 P 16.40 16.40 15.99 16.18 +0.67 39 2 5,992 0
29SEP26 102.50 P 18.76 18.76 18.76 18.65 +0.37 0 60 2,018 +15
29SEP26 105.00 P 0.00 0.00 0.00 21.18 +0.52 47 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 23.68 +0.50 52 0 2,447 0
29SEP26 110.00 P 0.00 0.00 0.00 26.18 +0.68 56 0 180 0
29SEP26 112.50 P 29.27 29.27 29.27 28.65 +0.65 0 12 84 0
29SEP26 115.00 P 31.77 31.77 31.77 31.15 +0.65 0 12 432 0
29SEP26 117.50 P 0.00 0.00 0.00 33.65 +0.65 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.15 +0.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.65 +0.65 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.15 +0.65 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.65 +0.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.15 +0.65 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 48.65 +0.65 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.15 +0.65 0 0 30 0
29SEP26 137.50 P 54.27 54.27 54.27 53.65 +0.65 0 12 360 0
29SEP26 140.00 P 0.00 0.00 0.00 56.15 +0.65 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.65 +0.65 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.65 +0.65 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.15 +0.65 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.65 +0.65 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.15 +0.65 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 78.65 +0.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 81.15 +0.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 83.65 +0.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 86.15 +0.65 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 197 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 769 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 35 0 663 0
29OCT26 65.00 P 0.26 0.26 0.24 0.09 +0.01 35 20 307 +10
29OCT26 67.50 P 0.00 0.00 0.00 0.18 +0.01 34 10 483 +10
29OCT26 70.00 P 0.54 0.54 0.50 0.36 +0.04 35 12 484 +2
29OCT26 72.50 P 0.80 0.80 0.77 0.65 +0.06 35 109 741 +51
29OCT26 75.00 P 1.16 1.22 1.16 1.09 +0.09 35 40 1,030 +3
29OCT26 77.50 P 1.84 1.88 1.75 1.71 +0.12 35 46 679 -20
29OCT26 80.00 P 2.58 2.58 2.50 2.48 +0.17 34 6 898 0
29OCT26 82.50 P 3.60 3.83 3.48 3.50 +0.22 34 549 2,467 +284
29OCT26 85.00 P 4.90 5.10 4.75 4.74 +0.27 34 11 4,678 +5
29OCT26 87.50 P 0.00 0.00 0.00 6.26 +0.34 34 0 2,632 0
29OCT26 90.00 P 8.00 8.00 8.00 8.10 +0.43 35 1 4,039 0
29OCT26 92.50 P 9.89 10.49 9.89 10.13 +0.57 36 4 947 -4
29OCT26 95.00 P 11.90 11.90 11.90 12.14 +0.56 36 2 1,280 +2
29OCT26 97.50 P 0.00 0.00 0.00 14.32 +0.56 37 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 16.72 +0.69 40 0 349 0
29OCT26 102.50 P 18.94 18.94 18.94 18.77 +0.29 34 15 30 0
29OCT26 105.00 P 0.00 0.00 0.00 21.31 +0.45 39 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 23.68 +0.50 37 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 26.18 +0.55 39 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 28.65 +0.65 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 31.15 +0.65 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 33.65 +0.65 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 36.15 +0.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 38.65 +0.65 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 41.15 +0.65 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 43.65 +0.65 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 46.15 +0.65 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 48.65 +0.65 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 51.15 +0.65 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 53.65 +0.65 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 56.15 +0.65 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 58.65 +0.65 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 68.65 +0.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 71.15 +0.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 73.65 +0.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 76.15 +0.65 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 78.65 +0.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 81.15 +0.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 83.65 +0.65 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 86.15 +0.65 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
27NOV26 60.00 P 0.30 0.30 0.30 0.11 +0.01 36 1 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 41 0
27NOV26 65.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.61 +0.06 37 0 21 0
27NOV26 70.00 P 1.05 1.06 1.05 0.95 +0.07 37 3 115 +3
27NOV26 72.50 P 0.00 0.00 0.00 1.43 +0.11 37 0 184 0
27NOV26 75.00 P 0.00 0.00 0.00 2.05 +0.14 37 0 327 0
27NOV26 77.50 P 0.00 0.00 0.00 2.78 +0.16 36 0 585 0
27NOV26 80.00 P 0.00 0.00 0.00 3.64 +0.18 36 0 534 0
27NOV26 82.50 P 4.88 4.88 4.88 4.71 +0.25 35 4 659 0
27NOV26 85.00 P 6.11 6.11 6.07 6.07 +0.27 36 25 1,229 +15
27NOV26 87.50 P 7.61 7.64 7.61 7.48 +0.36 36 30 1,348 +30
27NOV26 90.00 P 9.33 9.33 9.33 9.22 +0.39 36 1 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 11.04 +0.44 37 0 269 0
27NOV26 95.00 P 0.00 0.00 0.00 12.89 +0.48 36 0 613 0
27NOV26 97.50 P 15.00 15.00 14.90 15.19 +0.80 39 6 300 +2
27NOV26 100.00 P 0.00 0.00 0.00 17.36 +0.38 39 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 19.42 +0.19 38 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 21.68 +0.37 39 0 1 0
27NOV26 107.50 P 24.22 24.22 24.22 24.35 +0.77 44 2 2 0
27NOV26 110.00 P 0.00 0.00 0.00 26.47 +0.50 41 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 28.88 +0.49 42 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 31.38 +0.54 44 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 33.75 +0.41 43 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 36.15 +0.57 0 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 38.65 +0.57 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 41.15 +0.65 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 43.65 +0.65 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 46.15 +0.65 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 48.65 +0.65 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 51.15 +0.65 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 53.65 +0.65 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 56.15 +0.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 58.65 +0.65 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 68.65 +0.57 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 71.15 +0.57 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 76.15 +0.57 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 78.65 +0.57 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 81.15 +0.57 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 83.65 +0.57 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 86.15 +0.57 0 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 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 47.00 P 0.16 0.16 0.16 0.01 0.00 37 20 20 +20
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.19 0.19 0.19 0.01 0.00 35 3 7 +3
30DEC26 50.00 P 0.20 0.20 0.20 0.02 0.00 36 5 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 +0.04 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 1,724 0
30DEC26 67.50 P 1.26 1.26 1.26 1.06 +0.08 36 41 703 +30
30DEC26 70.00 P 0.00 0.00 0.00 1.53 +0.12 37 0 9,280 0
30DEC26 72.50 P 2.22 2.22 2.22 2.12 +0.15 37 1 958 0
30DEC26 75.00 P 2.88 2.88 2.87 2.82 +0.17 36 158 1,263 +46
30DEC26 77.50 P 3.64 3.68 3.60 3.62 +0.19 36 257 1,175 +32
30DEC26 80.00 P 4.50 4.74 4.50 4.53 +0.19 36 48 1,866 +25
30DEC26 82.50 P 6.00 6.00 6.00 5.67 +0.15 36 1 2,119 0
30DEC26 85.00 P 7.23 7.23 7.23 6.97 +0.32 36 5 7,053 -5
30DEC26 87.50 P 0.00 0.00 0.00 8.42 +0.33 36 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 10.10 +0.38 36 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 11.88 +0.42 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 13.68 +0.38 36 0 4,819 0
30DEC26 97.50 P 15.93 15.93 15.93 15.35 +0.26 35 1 1,405 -1
30DEC26 100.00 P 0.00 0.00 0.00 18.05 +0.69 39 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 20.10 +0.51 39 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 22.43 +0.47 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.68 +0.45 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 26.95 +0.48 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 29.24 +0.62 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 31.62 +0.63 42 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 34.04 +0.67 43 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 36.35 +0.50 42 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 38.95 +0.62 46 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 41.15 +0.52 0 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 43.65 +0.65 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 46.15 +0.65 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 48.65 +0.65 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.15 +0.65 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 53.65 +0.65 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.15 +0.65 0 0 0 0
30DEC26 142.50 P 59.04 59.04 59.04 58.74 +0.64 54 15 2,075 -15
30DEC26 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.65 +0.57 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.15 +0.57 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.15 +0.57 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.65 +0.57 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.15 +0.57 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.65 +0.57 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.15 +0.57 0 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 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 0.00 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 0.00 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.01 37 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 +0.03 37 0 290 0
30MAR27 60.00 P 0.00 0.00 0.00 0.95 +0.03 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.33 +0.04 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.79 +0.06 37 0 1,252 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 +0.07 37 0 389 0
30MAR27 70.00 P 3.08 3.08 3.08 3.01 +0.08 37 20 6,297 +20
30MAR27 72.50 P 0.00 0.00 0.00 3.70 +0.09 36 0 370 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 +0.09 36 0 1,112 0
30MAR27 77.50 P 0.00 0.00 0.00 5.41 +0.12 36 0 934 0
30MAR27 80.00 P 6.54 6.54 6.54 6.54 +0.21 36 14 714 0
30MAR27 82.50 P 7.95 7.95 7.83 7.67 +0.18 36 30 403 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 +0.20 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 10.42 +0.23 36 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 12.04 +0.36 36 2 4,985 +2
30MAR27 92.50 P 0.00 0.00 0.00 13.76 +0.33 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 15.69 +0.23 37 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 17.51 +0.71 37 0 459 0
30MAR27 100.00 P 19.28 19.28 19.28 19.28 +0.05 37 1 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 21.61 +0.36 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 23.68 +0.40 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.80 +0.44 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 27.91 +0.36 39 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 30.15 +0.42 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 32.38 +0.42 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 34.66 +0.64 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 36.87 +0.56 40 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 39.20 +0.55 40 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 41.58 +0.57 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 43.97 +0.55 40 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 47.29 +1.75 49 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 48.94 +0.42 43 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 51.37 +0.35 43 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 53.65 +0.41 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.15 +0.65 0 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 58.74 +0.64 45 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.65 +0.57 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.15 +0.57 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.15 +0.57 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 78.65 +0.57 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.15 +0.57 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.65 +0.57 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 86.15 +0.57 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 0.00 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 +0.01 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.33 +0.03 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 1.73 +0.04 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 2.26 +0.05 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 2.85 +0.06 37 0 3,225 0
29JUN27 67.50 P 0.00 0.00 0.00 3.54 +0.07 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.24 +0.04 37 0 6,868 0
29JUN27 72.50 P 0.00 0.00 0.00 5.05 +0.13 36 0 553 0
29JUN27 75.00 P 0.00 0.00 0.00 5.95 +0.09 36 0 3,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.97 +0.11 36 0 266 0
29JUN27 80.00 P 8.45 8.45 8.25 8.09 +0.13 36 47 949 0
29JUN27 82.50 P 0.00 0.00 0.00 9.33 +0.16 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 10.66 +0.18 36 0 1,037 0
29JUN27 87.50 P 0.00 0.00 0.00 12.09 +0.20 36 0 455 0
29JUN27 90.00 P 0.00 0.00 0.00 13.69 +0.26 36 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 15.33 +0.28 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 17.06 +0.31 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 19.07 +0.29 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 20.91 +0.26 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 22.82 +0.26 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 24.79 +0.40 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.83 +0.44 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.89 +0.45 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 31.01 +0.48 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 33.10 +0.43 38 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 35.29 +0.44 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.51 +0.67 39 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.78 +0.69 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.98 +0.63 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 44.06 +0.43 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.29 +1.43 43 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 48.94 +0.42 38 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.37 +0.35 38 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 53.69 +0.45 36 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 56.15 +0.62 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 58.74 +0.64 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 61.15 +0.65 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 63.65 +0.65 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 68.65 +0.57 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 71.15 +0.57 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 76.15 +0.57 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 78.65 +0.57 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 81.15 +0.57 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 83.65 +0.57 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 86.15 +0.57 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 0.00 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 +0.02 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.55 +0.03 37 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 1.98 +0.04 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.52 +0.04 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.13 +0.07 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 3.83 +0.07 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.51 +0.05 37 0 8 0
29SEP27 70.00 P 5.23 5.30 5.23 5.28 +0.05 36 35 878 +35
29SEP27 72.50 P 6.38 6.38 6.38 6.15 +0.07 36 20 100 +20
29SEP27 75.00 P 7.22 7.22 7.10 7.08 +0.06 36 308 530 +308
29SEP27 77.50 P 0.00 0.00 0.00 8.12 +0.03 36 0 82 0
29SEP27 80.00 P 9.46 9.50 9.46 9.32 +0.09 36 2 349 +2
29SEP27 82.50 P 10.91 10.91 10.91 10.59 +0.16 36 15 72 +15
29SEP27 85.00 P 0.00 0.00 0.00 11.93 +0.23 36 0 47 0
29SEP27 87.50 P 13.41 13.41 13.41 13.34 +0.15 36 1 31 +1
29SEP27 90.00 P 0.00 0.00 0.00 14.95 +0.21 36 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 16.49 +0.20 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 18.21 +0.12 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.15 +0.43 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.45 +0.16 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.79 +0.23 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.53 +0.04 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.51 +0.39 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.49 +0.39 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.50 +0.40 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.60 +0.45 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.73 +0.46 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.87 +0.46 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 40.06 +0.49 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.31 +0.51 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.57 +0.52 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 47.29 +0.96 39 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 49.18 +0.55 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 51.54 +0.52 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.92 +0.58 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 56.32 +0.59 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.74 +0.61 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 61.19 +0.62 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 63.65 +0.62 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 66.15 +0.65 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 68.65 +0.57 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 71.15 +0.57 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 76.15 +0.57 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 78.65 +0.57 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 81.15 +0.57 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 83.65 +0.57 0 0 0 0
TOTAL PUT 6,401 249,586 +2,652
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$ 25.520
29SEP26 15.50 C 0.00 0.00 0.00 10.14 -1.37 119 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.80 -1.17 140 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.22 -1.19 121 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.80 -1.16 125 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.29 -1.22 116 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.78 -1.20 108 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.26 -1.27 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.75 -1.13 91 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 -1.24 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.73 -1.19 76 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.73 -1.21 64 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 3.77 -1.25 56 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.80 -1.28 45 0 334 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 -1.04 45 0 248 0
29SEP26 25.00 C 0.00 0.00 0.00 1.44 -0.90 47 0 549 0
29SEP26 26.00 C 1.32 1.40 1.15 0.93 -0.77 46 12 274 -12
29SEP26 27.00 C 0.80 0.81 0.70 0.59 -0.63 46 25 660 -3
29SEP26 28.00 C 0.72 0.72 0.47 0.34 -0.50 46 23 475 -18
29SEP26 29.00 C 0.30 0.30 0.27 0.19 -0.34 46 2 335 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.23 46 0 758 0
29SEP26 31.00 C 0.18 0.18 0.18 0.05 -0.14 45 15 1,211 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.08 47 0 189 0
29SEP26 33.00 C 0.07 0.07 0.07 0.02 -0.04 49 1 187 -1
29SEP26 34.00 C 0.06 0.06 0.06 0.01 -0.03 49 1 243 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 10.16 -1.35 74 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.80 -1.24 86 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.33 -1.25 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.80 -1.17 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.29 -1.29 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.78 -1.20 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.36 -1.17 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.87 -1.30 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.39 -1.26 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.91 -1.13 57 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 4.98 -1.06 52 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.17 -1.21 51 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 3.30 -1.21 46 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 2.68 -0.96 47 0 130 0
29OCT26 25.00 C 2.53 2.62 2.51 2.08 -0.86 46 60 203 +45
29OCT26 26.00 C 1.81 1.81 1.81 1.60 -0.82 46 5 145 0
29OCT26 27.00 C 1.45 1.45 1.40 1.19 -0.69 45 15 172 +13
29OCT26 28.00 C 1.14 1.14 1.14 0.92 -0.57 47 1 97 -1
29OCT26 29.00 C 0.85 0.85 0.83 0.69 -0.44 47 16 73 -15
29OCT26 30.00 C 0.72 0.72 0.72 0.49 -0.36 47 1 193 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.28 47 0 140 0
29OCT26 32.00 C 0.44 0.44 0.39 0.25 -0.21 47 30 209 0
29OCT26 33.00 C 0.36 0.36 0.36 0.17 -0.16 46 30 125 -4
29OCT26 34.00 C 0.00 0.00 0.00 0.12 -0.12 47 0 39 0
29OCT26 35.00 C 0.23 0.23 0.23 0.08 -0.09 47 1 214 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 8.95 -1.09 69 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.46 -1.18 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.98 -1.08 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.51 -1.23 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.04 -1.23 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.59 -1.13 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.15 -1.14 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.31 -1.12 52 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 4.41 -1.19 47 0 7 0
27NOV26 23.00 C 0.00 0.00 0.00 3.84 -0.84 50 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 3.14 -0.95 47 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 2.59 -0.81 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 2.11 -0.78 47 0 23 0
27NOV26 27.00 C 0.00 0.00 0.00 1.71 -0.67 47 0 44 0
27NOV26 28.00 C 0.00 0.00 0.00 1.39 -0.61 47 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 1.13 -0.50 48 0 76 0
27NOV26 30.00 C 1.13 1.13 1.00 0.89 -0.43 47 6 45 -6
27NOV26 31.00 C 0.00 0.00 0.00 0.70 -0.36 47 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.55 -0.29 47 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.42 -0.25 47 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.19 47 0 10 0
27NOV26 35.00 C 0.37 0.37 0.37 0.25 -0.16 47 30 30 +28
27NOV26 36.00 C 0.00 0.00 0.00 0.19 -0.13 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.49 -1.23 69 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.01 -1.24 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.51 -1.29 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.06 -1.23 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.58 -1.22 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -1.23 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.68 -1.17 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.24 -1.22 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.81 -1.18 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.40 -1.11 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.61 -1.13 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 -1.02 49 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 -0.91 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.52 -0.90 46 0 41 0
30DEC26 25.00 C 3.29 3.29 3.29 2.99 -0.85 46 15 121 0
30DEC26 26.00 C 0.00 0.00 0.00 2.53 -0.81 46 0 73 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 -0.71 46 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 -0.63 47 0 2,522 0
30DEC26 29.00 C 0.00 0.00 0.00 1.52 -0.56 47 0 36 0
30DEC26 30.00 C 1.43 1.43 1.43 1.26 -0.50 47 86 145 +74
30DEC26 31.00 C 0.00 0.00 0.00 1.03 -0.44 47 0 21 0
30DEC26 32.00 C 1.05 1.05 1.05 0.85 -0.38 47 1 329 -1
30DEC26 33.00 C 0.86 0.86 0.86 0.69 -0.33 46 3 346 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.28 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.23 47 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.20 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.17 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.14 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.12 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.10 46 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.06 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 10.63 -1.26 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.24 -1.30 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.86 -1.15 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.45 -1.14 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.02 -1.17 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.60 -1.08 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.20 -1.12 52 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.80 -1.08 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.42 -1.15 50 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.05 -1.01 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.34 -1.05 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.69 -0.87 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 5.08 -0.81 48 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 4.46 -0.94 46 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 3.93 -0.79 46 0 15 0
30MAR27 26.00 C 3.85 3.85 3.85 3.49 -0.85 46 15 96 +15
30MAR27 27.00 C 3.30 3.30 3.30 3.10 -0.79 46 15 15 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.75 -0.71 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 -0.65 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 2.15 -0.61 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.58 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 -0.54 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.48 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 -0.41 46 0 5 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.40 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 -0.37 46 0 19 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.33 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 -0.30 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.64 -0.23 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.22 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 -0.21 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 10.94 -1.33 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.57 -1.27 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.17 -1.24 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.76 -1.24 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.37 -1.22 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.02 -1.18 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.64 -1.17 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.28 -1.15 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.92 -1.15 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.58 -1.14 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.93 -1.05 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 6.32 -1.04 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.70 -1.02 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.19 -0.95 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 4.72 -0.90 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 4.29 -0.87 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.75 -1.00 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 3.53 -0.77 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 3.20 -0.73 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.87 -0.62 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.61 -0.58 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.57 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.12 -0.55 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.91 -0.53 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 -0.51 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.55 -0.47 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.40 -0.43 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 -0.41 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.38 46 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 9.31 -1.28 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.98 -1.26 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.65 -1.22 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.42 -1.10 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.11 -1.04 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.49 -1.04 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.94 -0.99 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.31 -1.02 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 5.83 -1.02 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.37 -0.94 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.96 -0.88 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.58 -0.83 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.23 -0.81 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.94 -0.74 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.63 -0.74 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 3.33 -0.71 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.08 -0.65 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.83 -0.63 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.59 -0.62 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.40 -0.56 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.21 -0.52 47 0 0 0
TOTAL CALL 409 15,436 +128
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 49 25 408 +15
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 263 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 299 0
29SEP26 22.00 P 0.10 0.11 0.10 0.11 +0.06 46 2 423 -1
29SEP26 23.00 P 0.19 0.25 0.19 0.24 +0.12 45 11 532 +6
29SEP26 24.00 P 0.40 0.48 0.40 0.49 +0.23 46 17 618 -15
29SEP26 25.00 P 0.70 0.88 0.70 0.87 +0.40 46 45 1,013 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.35 +0.55 45 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 +0.72 45 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 +0.90 45 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +1.04 45 0 141 0
29SEP26 30.00 P 4.55 4.55 4.55 4.57 +1.18 48 1 119 -1
29SEP26 31.00 P 0.00 0.00 0.00 5.50 +1.22 45 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 6.48 +1.13 0 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 7.48 +1.31 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 +1.34 0 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 +1.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.48 +1.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.48 +1.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.48 +1.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.48 +1.35 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.48 +1.31 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.48 +1.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.48 +1.36 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.48 +1.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.48 +1.31 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.48 +1.25 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.48 +1.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.48 +1.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.48 +1.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.48 +1.31 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.48 +1.36 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 26.98 +1.36 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.48 +1.31 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.98 +1.33 0 0 0 0
29OCT26 15.50 P 0.01 0.01 0.01 0.01 0.00 55 50 52 +50
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 46 0
29OCT26 19.00 P 0.10 0.10 0.10 0.07 +0.03 47 10 94 +10
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.05 46 0 140 0
29OCT26 20.00 P 0.00 0.00 0.00 0.14 +0.06 46 0 149 0
29OCT26 21.00 P 0.00 0.00 0.00 0.26 +0.12 46 0 197 0
29OCT26 22.00 P 0.00 0.00 0.00 0.45 +0.19 47 0 87 0
29OCT26 23.00 P 0.63 0.67 0.63 0.70 +0.26 47 16 141 +1
29OCT26 24.00 P 0.80 0.82 0.80 1.03 +0.36 46 19 297 0
29OCT26 25.00 P 1.14 1.14 1.14 1.47 +0.48 46 1 134 0
29OCT26 26.00 P 1.82 1.82 1.82 1.99 +0.60 46 15 61 0
29OCT26 27.00 P 0.00 0.00 0.00 2.61 +0.71 46 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 3.26 +0.77 45 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 4.05 +0.97 46 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.75 +0.91 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 5.63 +0.89 41 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.50 +0.88 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.57 +1.20 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.52 +1.27 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.50 +1.22 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.48 +1.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.06 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 34 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 +0.11 47 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.33 +0.13 47 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.52 +0.19 47 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.77 +0.26 47 0 16 0
27NOV26 23.00 P 1.05 1.05 1.05 1.07 +0.32 47 1 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 1.45 +0.41 47 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 1.90 +0.50 47 0 92 0
27NOV26 26.00 P 0.00 0.00 0.00 2.43 +0.59 47 0 95 0
27NOV26 27.00 P 2.94 2.94 2.94 3.04 +0.69 47 15 67 0
27NOV26 28.00 P 0.00 0.00 0.00 3.58 +0.65 44 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 4.28 +0.71 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 5.04 +0.67 43 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 5.84 +0.81 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.82 +0.98 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.68 +0.88 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.52 +0.82 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.59 +1.16 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.55 +1.18 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.04 47 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.06 47 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.08 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.09 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.12 47 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.14 47 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.16 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.22 46 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 +0.27 46 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.34 46 0 110 0
30DEC26 24.00 P 1.58 1.58 1.58 1.76 +0.43 46 1 2,612 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.24 +0.52 46 0 176 0
30DEC26 26.00 P 0.00 0.00 0.00 2.78 +0.62 46 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 +0.67 46 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 3.91 +0.67 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.64 43 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 5.37 +0.73 44 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 6.09 +0.62 42 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 +0.85 43 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 7.81 +0.87 42 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 +0.96 44 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 +0.95 41 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 10.55 +1.03 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.59 +1.22 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.55 +1.22 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.51 +1.25 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.49 +1.32 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 15.48 +1.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.48 +1.29 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.48 +1.25 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 18.48 +1.31 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.48 +1.25 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.07 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.08 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.08 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.11 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.12 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.13 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.17 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.19 46 0 15 0
30MAR27 20.00 P 0.86 0.86 0.86 1.01 +0.19 46 1 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.24 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.31 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.34 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.41 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.98 +0.49 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 3.53 +0.55 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.13 +0.62 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.66 +0.57 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.32 +0.63 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 +0.68 44 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 6.78 +0.70 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.59 +0.76 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.37 +0.74 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.21 +0.83 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.07 +0.90 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.93 +0.92 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.80 +0.85 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.69 +0.91 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 13.60 +0.90 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.58 +1.02 43 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 15.59 +1.15 45 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 +0.07 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 +0.09 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 +0.10 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.12 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 +0.14 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 +0.15 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 +0.16 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 +0.16 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.35 +0.22 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.51 +0.26 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 1.85 +0.31 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.24 +0.37 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.67 +0.43 46 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.14 +0.49 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.66 +0.56 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.08 +0.47 44 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.65 +0.50 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.27 +0.53 44 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.13 +0.77 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 6.71 +0.61 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.43 +0.63 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.19 +0.67 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.97 +0.77 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.76 +0.73 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.57 +0.75 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 11.39 +0.84 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.23 +0.83 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.09 +0.86 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 13.96 +0.89 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.23 +0.13 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.37 +0.15 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.52 +0.16 46 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.70 +0.20 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.87 +0.21 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.31 +0.33 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.68 +0.34 46 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.13 +0.37 46 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.61 +0.42 45 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.15 +0.47 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.72 +0.50 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.33 +0.55 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.96 +0.60 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 +0.67 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.34 +0.70 46 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 7.94 +0.63 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.67 +0.63 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.43 +0.66 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.16 +0.63 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.00 +0.70 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.80 +0.71 45 0 0 0
TOTAL PUT 230 19,889 +67
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$ 562.000
11SEP26 465.00 C 0.00 0.00 0.00 97.12 -10.53 64 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 92.12 -10.54 59 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 87.12 -10.54 54 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 82.12 -10.54 48 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 77.12 -10.54 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 72.12 -10.54 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 67.12 -10.54 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 62.13 -10.54 42 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 57.13 -10.54 37 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 52.14 -10.54 38 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 47.17 -10.52 39 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 42.22 -10.49 38 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 37.32 -10.44 38 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 32.51 -10.33 38 0 0 0
11SEP26 535.00 C 16.79 16.79 16.79 27.84 -10.15 38 1 1 +1
11SEP26 540.00 C 18.20 18.20 18.20 23.37 -9.87 38 1 15 0
11SEP26 545.00 C 11.06 16.98 10.33 19.13 -9.52 38 31 31 +16
11SEP26 550.00 C 10.30 14.78 8.80 15.24 -9.03 38 18 32 +17
11SEP26 555.00 C 7.83 11.00 5.62 11.80 -8.15 38 181 134 +114
11SEP26 560.00 C 5.71 9.80 4.01 8.86 -7.05 38 131 106 +60
11SEP26 565.00 C 3.90 6.75 2.63 6.45 -6.19 38 203 149 +104
11SEP26 570.00 C 3.00 5.00 2.10 4.52 -5.28 38 164 128 +92
11SEP26 575.00 C 2.17 3.05 2.17 3.15 -4.24 38 61 152 +13
11SEP26 580.00 C 1.61 2.30 1.30 2.13 -3.37 39 426 474 +397
11SEP26 585.00 C 0.00 0.00 0.00 1.28 -2.59 38 0 112 0
11SEP26 590.00 C 1.20 1.35 0.59 0.80 -1.90 38 47 641 +14
11SEP26 595.00 C 0.95 0.95 0.60 0.47 -1.43 39 51 191 +34
11SEP26 600.00 C 0.35 0.35 0.30 0.26 -0.98 38 20 72 +5
11SEP26 605.00 C 0.35 0.35 0.35 0.14 -0.62 38 2 40 -2
11SEP26 610.00 C 0.00 0.00 0.00 0.07 -0.39 38 0 112 0
11SEP26 615.00 C 0.00 0.00 0.00 0.04 -0.23 39 0 69 0
11SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.13 39 0 57 0
11SEP26 625.00 C 0.00 0.00 0.00 0.01 -0.08 39 0 4 0
11SEP26 630.00 C 0.10 0.10 0.10 0.01 -0.04 42 5 14 -5
11SEP26 635.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 92.40 - 36 0 0 -
18SEP26 475.00 C 0.00 0.00 0.00 87.41 -10.53 35 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 82.44 -10.51 36 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 77.47 -10.49 36 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 72.52 -10.46 36 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 67.60 -10.41 36 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 62.71 -10.35 36 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 57.87 -10.26 36 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 53.11 -10.13 36 0 0 0
18SEP26 515.00 C 0.00 0.00 0.00 48.43 -9.97 36 0 0 0
18SEP26 520.00 C 0.00 0.00 0.00 43.87 -9.75 36 0 0 0
18SEP26 525.00 C 0.00 0.00 0.00 39.45 -9.48 36 0 0 0
18SEP26 530.00 C 0.00 0.00 0.00 35.20 -9.15 36 0 0 0
18SEP26 535.00 C 0.00 0.00 0.00 31.14 -8.77 36 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 26.49 -9.14 33 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 23.53 -8.02 35 0 0 0
18SEP26 550.00 C 16.72 19.20 16.72 20.18 -7.51 35 17 17 +17
18SEP26 555.00 C 0.00 0.00 0.00 17.14 -6.89 35 0 0 0
18SEP26 560.00 C 11.60 11.60 8.99 14.41 -5.85 35 18 18 +18
18SEP26 565.00 C 6.77 12.30 6.77 12.30 -5.05 36 59 59 +59
18SEP26 570.00 C 7.35 9.05 6.40 9.90 -5.33 35 114 97 +97
18SEP26 575.00 C 5.90 6.63 5.75 8.09 -4.16 35 36 30 +30
18SEP26 580.00 C 7.01 7.01 6.85 6.59 -3.57 36 6 7 +6
18SEP26 585.00 C 4.25 5.10 4.25 5.12 -2.99 35 3 3 +3
18SEP26 590.00 C 4.10 4.50 4.10 4.28 -2.44 36 15 17 +14
18SEP26 595.00 C 2.02 2.02 2.02 3.33 -2.09 36 15 26 +15
18SEP26 600.00 C 1.50 2.62 1.50 2.56 -1.80 36 55 55 +40
18SEP26 605.00 C 2.05 2.05 2.05 1.95 -1.44 36 1 16 +1
18SEP26 610.00 C 1.88 1.88 1.78 1.46 -1.14 36 25 55 +10
18SEP26 615.00 C 0.00 0.00 0.00 1.08 -0.90 36 0 20 0
18SEP26 620.00 C 0.00 0.00 0.00 0.77 -0.71 36 0 66 0
18SEP26 625.00 C 0.00 0.00 0.00 0.56 -0.54 36 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 0.40 -0.41 36 0 0 0
18SEP26 635.00 C 0.54 0.54 0.54 0.29 -0.28 36 5 5 +5
18SEP26 640.00 C 0.00 0.00 0.00 0.20 -0.20 36 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.14 -0.15 36 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.09 -0.11 35 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 282.49 -10.52 82 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 277.49 -10.53 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 272.50 -10.53 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 267.51 -10.53 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 262.52 -10.53 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 252.54 -10.52 67 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 242.56 -10.52 67 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 232.57 -10.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 222.59 -10.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 212.61 -10.53 55 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 202.62 -10.53 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 192.64 -10.53 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 182.66 -10.53 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 172.68 -10.53 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 162.69 -10.54 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 152.71 -10.54 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 142.73 -10.53 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 132.75 -10.54 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 122.78 -10.53 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 112.82 -10.52 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 102.89 -11.45 34 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 93.03 -10.45 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 83.26 -10.38 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 73.66 -10.25 34 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 64.32 -10.04 34 0 1,201 0
29SEP26 510.00 C 48.26 55.13 44.35 57.01 -8.06 40 700 685 +649
29SEP26 520.00 C 43.25 46.15 40.07 46.85 -9.31 34 450 1,089 +429
29SEP26 530.00 C 35.46 38.31 32.57 38.97 -8.76 34 238 603 +210
29SEP26 540.00 C 28.42 31.93 27.26 31.80 -8.10 34 166 901 +148
29SEP26 550.00 C 21.50 37.00 17.66 25.33 -7.44 34 155 226 +67
29SEP26 560.00 C 16.25 22.03 16.25 19.32 -7.09 33 54 198 +39
29SEP26 570.00 C 14.00 16.00 11.30 15.72 -4.70 35 70 793 +54
29SEP26 580.00 C 8.74 12.50 8.74 11.78 -4.00 34 133 531 +54
29SEP26 590.00 C 6.54 8.89 5.90 8.63 -3.27 34 250 270 +132
29SEP26 600.00 C 5.09 6.80 4.00 6.18 -2.66 34 172 585 +66
29SEP26 610.00 C 3.80 4.99 3.13 4.33 -2.13 34 69 1,659 +9
29SEP26 620.00 C 3.00 3.65 2.20 2.96 -1.85 34 138 1,285 +60
29SEP26 630.00 C 2.80 2.80 1.85 1.98 -1.42 34 72 1,923 +26
29SEP26 640.00 C 1.70 2.10 1.70 1.30 -1.02 34 5 632 +4
29SEP26 650.00 C 1.80 1.80 1.10 0.83 -0.73 34 97 2,931 +11
29SEP26 660.00 C 1.10 1.15 1.10 0.52 -0.50 34 23 863 +21
29SEP26 670.00 C 0.85 0.85 0.73 0.31 -0.35 34 25 306 0
29SEP26 680.00 C 0.00 0.00 0.00 0.19 -0.21 34 0 289 0
29SEP26 690.00 C 0.00 0.00 0.00 0.11 -0.14 34 0 424 0
29SEP26 700.00 C 0.37 0.37 0.37 0.06 -0.09 34 10 1,788 0
29SEP26 710.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 70 0 488 0
29OCT26 280.00 C 0.00 0.00 0.00 283.18 -10.52 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 278.20 -10.52 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 273.22 -10.53 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 268.24 -10.53 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 263.26 -10.53 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 253.31 -10.52 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 243.35 -10.52 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 233.39 -10.53 35 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 223.43 -10.53 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 213.48 -10.53 37 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 203.52 -10.53 34 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 193.58 -10.52 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 183.64 -10.52 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 173.71 -10.51 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 163.81 -10.00 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 153.95 -10.06 36 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 144.15 -10.08 36 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 134.42 -10.07 36 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 124.81 -10.00 36 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 112.82 -12.39 0 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 106.05 -9.68 36 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 96.99 -9.81 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 88.21 -9.57 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 79.76 -9.28 36 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 71.68 -8.94 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 64.02 -8.55 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 56.80 -8.14 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 50.07 -5.94 36 0 33 0
29OCT26 540.00 C 0.00 0.00 0.00 43.85 -7.18 36 0 16 0
29OCT26 550.00 C 0.00 0.00 0.00 37.40 -7.40 35 0 75 0
29OCT26 560.00 C 24.90 32.30 24.90 32.30 -6.78 36 73 138 +68
29OCT26 570.00 C 27.68 27.68 27.68 27.73 -5.13 36 15 28 0
29OCT26 580.00 C 0.00 0.00 0.00 24.18 -4.12 36 0 137 0
29OCT26 590.00 C 0.00 0.00 0.00 20.56 -3.65 37 0 279 0
29OCT26 600.00 C 14.00 16.80 13.80 17.45 -3.13 37 7 128 -3
29OCT26 610.00 C 14.64 14.64 14.60 14.72 -2.67 37 21 236 -19
29OCT26 620.00 C 10.11 12.32 9.60 12.27 -2.38 37 36 76 -3
29OCT26 630.00 C 9.90 9.90 9.90 10.12 -2.25 37 1 181 +1
29OCT26 640.00 C 8.40 8.43 8.40 8.30 -2.19 37 2 277 -1
29OCT26 650.00 C 5.49 7.02 5.49 6.77 -2.04 37 47 205 -9
29OCT26 660.00 C 5.00 5.00 5.00 5.48 -1.77 37 12 406 +12
29OCT26 670.00 C 0.00 0.00 0.00 4.42 -1.49 37 0 65 0
29OCT26 680.00 C 3.60 3.60 3.60 3.54 -1.25 37 25 132 0
29OCT26 690.00 C 3.71 3.71 3.71 2.82 -1.04 37 3 226 -2
29OCT26 700.00 C 2.90 2.90 2.90 2.24 -0.86 37 17 200 -17
29OCT26 710.00 C 0.00 0.00 0.00 1.71 -0.76 36 0 64 0
29OCT26 720.00 C 2.20 2.20 2.20 1.35 -0.55 36 5 138 0
29OCT26 730.00 C 0.00 0.00 0.00 1.05 -0.46 36 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 0.82 -0.36 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 0.63 -0.30 36 0 12 0
29OCT26 760.00 C 1.02 1.02 1.02 0.49 -0.23 36 10 104 0
29OCT26 770.00 C 0.90 0.90 0.90 0.37 -0.19 36 20 95 +20
29OCT26 780.00 C 0.00 0.00 0.00 0.29 -0.14 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.22 -0.11 36 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 5 0
29OCT26 870.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
27NOV26 280.00 C 0.00 0.00 0.00 283.85 -10.52 41 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 278.88 -10.52 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 273.91 -10.53 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 268.95 -10.52 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 263.98 -10.52 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 254.05 -10.52 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 244.12 -10.52 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 234.19 -10.53 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 224.27 -10.52 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 214.36 -10.52 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 204.47 -10.50 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 194.60 -10.49 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 184.77 -10.46 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 174.99 -10.42 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 165.27 -10.38 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 155.65 -10.30 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 146.13 -10.22 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 136.76 -10.10 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 127.55 -9.97 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 118.55 -9.79 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 109.78 -9.60 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 101.28 -9.37 36 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 93.08 -9.10 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 85.21 -8.80 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 77.69 -8.48 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 70.56 -8.12 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 63.81 -7.75 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 55.76 -9.07 34 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 51.57 -6.93 36 0 30 0
27NOV26 550.00 C 0.00 0.00 0.00 45.22 -7.37 35 0 45 0
27NOV26 560.00 C 0.00 0.00 0.00 40.13 -6.95 35 0 45 0
27NOV26 570.00 C 31.81 35.14 30.67 35.27 -7.18 35 83 233 +83
27NOV26 580.00 C 31.43 32.53 31.20 31.30 -6.01 35 60 541 +45
27NOV26 590.00 C 0.00 0.00 0.00 28.10 -3.93 36 0 31 0
27NOV26 600.00 C 0.00 0.00 0.00 24.78 -3.62 36 0 25 0
27NOV26 610.00 C 18.95 18.95 18.06 21.36 -3.68 36 26 18 +8
27NOV26 620.00 C 16.45 16.45 16.45 18.95 -3.11 36 15 269 +15
27NOV26 630.00 C 0.00 0.00 0.00 16.75 -2.81 37 0 58 0
27NOV26 640.00 C 0.00 0.00 0.00 14.47 -2.74 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 12.09 -2.62 36 0 51 0
27NOV26 660.00 C 0.00 0.00 0.00 10.37 -2.34 36 0 168 0
27NOV26 670.00 C 0.00 0.00 0.00 8.87 -2.07 36 0 76 0
27NOV26 680.00 C 9.25 9.25 8.74 7.78 -1.60 36 486 523 +436
27NOV26 690.00 C 0.00 0.00 0.00 6.42 -1.61 36 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 5.44 -1.41 36 0 552 0
27NOV26 710.00 C 0.00 0.00 0.00 4.60 -1.22 36 0 21 0
27NOV26 720.00 C 5.52 5.52 5.52 3.99 -1.10 36 60 226 +20
27NOV26 730.00 C 0.00 0.00 0.00 3.25 -0.93 36 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 2.73 -0.79 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 2.28 -0.69 36 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 1.90 -0.59 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 1.58 -0.50 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.31 -0.43 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.09 -0.36 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.90 -0.31 36 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.74 -0.26 36 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.61 -0.22 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.50 -0.19 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.41 -0.16 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.34 -0.13 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.23 -0.09 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.18 -0.08 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
27NOV26 920.00 C 0.56 0.56 0.56 0.08 -0.04 36 5 5 +5
27NOV26 930.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 284.61 -10.52 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 279.66 -10.52 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 274.71 -10.52 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 269.76 -10.52 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 264.81 -10.52 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 254.92 -10.51 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 245.03 -10.51 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 235.16 -10.50 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 225.31 -10.49 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 215.49 -10.46 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 205.71 -10.43 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 195.98 -10.39 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 186.33 -10.33 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 176.75 -10.26 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 167.28 -10.18 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 157.95 -10.06 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 148.76 -9.93 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 139.75 -9.77 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 130.94 -9.60 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 122.36 -9.39 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 114.03 -9.16 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 105.97 -8.91 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 98.21 -8.63 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 90.76 -8.33 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 83.64 -8.01 36 0 110 0
30DEC26 510.00 C 0.00 0.00 0.00 76.87 -7.67 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 70.44 -7.32 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 64.38 -6.96 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 58.67 -6.59 36 0 24 0
30DEC26 550.00 C 51.19 51.19 50.55 51.73 -7.81 34 75 179 +69
30DEC26 560.00 C 45.59 48.09 45.59 46.89 -5.87 34 56 234 +56
30DEC26 570.00 C 42.19 42.50 42.19 42.43 -5.27 35 4,017 4,217 +3,992
30DEC26 580.00 C 38.14 38.14 38.14 38.44 -4.74 35 15 252 -15
30DEC26 590.00 C 0.00 0.00 0.00 34.74 -4.25 35 0 302 0
30DEC26 600.00 C 27.50 30.58 24.59 31.35 -3.77 35 72 830 +64
30DEC26 610.00 C 0.00 0.00 0.00 28.26 -3.29 35 0 190 0
30DEC26 620.00 C 0.00 0.00 0.00 25.47 -3.03 36 0 367 0
30DEC26 630.00 C 25.90 25.90 25.90 22.51 -3.43 35 5 249 0
30DEC26 640.00 C 18.00 18.00 18.00 19.52 -3.71 35 1 1,048 0
30DEC26 650.00 C 0.00 0.00 0.00 17.85 -2.24 36 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 15.80 -2.60 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 13.95 -1.87 36 0 428 0
30DEC26 680.00 C 0.00 0.00 0.00 12.30 -2.13 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 10.82 -1.92 36 0 114 0
30DEC26 700.00 C 11.16 11.16 11.16 9.50 -1.72 36 1 78 -1
30DEC26 710.00 C 0.00 0.00 0.00 8.33 -1.54 36 0 220 0
30DEC26 720.00 C 0.00 0.00 0.00 7.29 -1.38 36 0 1,774 0
30DEC26 730.00 C 0.00 0.00 0.00 6.37 -1.23 36 0 251 0
30DEC26 740.00 C 0.00 0.00 0.00 5.55 -1.10 36 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 4.83 -0.98 36 0 129 0
30DEC26 760.00 C 6.00 6.00 6.00 4.20 -0.86 36 1 121 0
30DEC26 770.00 C 0.00 0.00 0.00 3.65 -0.76 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 3.16 -0.68 36 0 628 0
30DEC26 790.00 C 3.60 3.60 3.60 2.82 -0.61 36 6 399 -6
30DEC26 800.00 C 3.08 3.08 3.08 2.37 -0.52 36 4 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 2.04 -0.46 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 1.76 -0.40 36 0 3 0
30DEC26 830.00 C 2.90 2.90 2.90 1.52 -0.35 36 3 238 -3
30DEC26 840.00 C 0.00 0.00 0.00 1.31 -0.30 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.12 -0.27 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.96 -0.24 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.83 -0.20 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.71 -0.17 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.61 -0.15 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.52 -0.13 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.38 -0.10 36 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 286.79 -10.49 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 281.91 -10.48 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 277.03 -10.47 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 272.15 -10.47 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 267.29 -10.46 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 257.59 -10.43 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 247.94 -10.40 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 238.35 -10.36 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 228.83 -10.30 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 219.39 -10.24 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 210.05 -10.17 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 200.83 -10.08 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 191.74 -9.97 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 182.80 -9.85 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 174.02 -9.71 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 165.42 -9.56 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 157.01 -9.40 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 148.81 -9.22 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 140.83 -9.02 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 133.09 -8.81 35 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 125.58 -8.59 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 118.34 -8.35 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 111.35 -8.11 35 0 0 0
30MAR27 490.00 C 102.00 102.00 102.00 104.63 -7.85 35 1 1 +1
30MAR27 500.00 C 0.00 0.00 0.00 98.18 -7.59 35 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 92.00 -7.33 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 86.10 -7.05 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 78.08 -9.17 34 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 75.11 -6.50 35 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 67.95 -8.30 34 0 38 0
30MAR27 560.00 C 0.00 0.00 0.00 63.38 -5.64 34 0 32 0
30MAR27 570.00 C 58.00 58.00 58.00 59.08 -5.25 35 11 35 +11
30MAR27 580.00 C 54.00 54.00 54.00 55.02 -4.86 35 39 319 +33
30MAR27 590.00 C 0.00 0.00 0.00 51.21 -4.48 35 0 442 0
30MAR27 600.00 C 43.50 43.50 43.50 47.60 -4.13 35 2 336 +2
30MAR27 610.00 C 0.00 0.00 0.00 44.23 -3.77 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 41.07 -4.16 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 37.34 -3.87 35 0 1,032 0
30MAR27 640.00 C 30.00 33.00 30.00 34.37 -3.75 35 4 767 0
30MAR27 650.00 C 31.74 31.74 31.74 31.74 -3.50 35 6 882 +6
30MAR27 660.00 C 0.00 0.00 0.00 29.39 -3.15 35 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 27.20 -3.62 35 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 25.22 -3.42 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 22.77 -3.41 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 21.56 -3.10 35 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 19.79 -1.86 35 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 17.69 -2.38 35 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 16.65 -1.94 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 15.25 -2.14 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 13.96 -1.85 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 12.78 -1.71 35 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 11.68 -1.59 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 10.68 -1.47 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 9.76 -1.36 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 8.91 -1.26 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 8.13 -1.16 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 7.41 -1.08 35 0 72 0
30MAR27 830.00 C 8.01 8.01 8.01 6.96 -1.03 36 32 1,233 0
30MAR27 840.00 C 0.00 0.00 0.00 6.16 -0.92 35 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 5.61 -0.85 35 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 5.11 -0.78 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 4.65 -0.72 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 4.23 -0.66 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 3.85 -0.61 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 3.50 -0.56 35 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.18 -0.51 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 2.89 -0.47 35 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.63 -0.43 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.39 -0.39 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.17 -0.36 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 1.97 -0.33 35 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 287.17 -10.40 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 282.31 -10.39 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 277.48 -10.37 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 272.67 -10.32 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 267.87 -10.28 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 258.31 -10.22 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 248.83 -10.13 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 239.45 -10.03 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 230.18 -9.88 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 221.01 -9.78 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 212.04 -9.53 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 203.13 -9.46 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 194.50 -9.16 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 185.97 -9.01 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 177.64 -8.78 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 169.57 -8.45 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 161.65 -8.28 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 153.99 -7.99 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 146.62 -7.61 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 139.32 -7.50 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 132.38 -7.11 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 125.77 -6.69 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 119.17 -6.64 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 112.94 -6.24 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 107.10 -5.74 36 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 101.27 -5.71 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 95.63 -5.49 36 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 88.30 -7.09 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 83.39 -6.94 35 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 78.73 -6.24 35 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 74.31 -5.96 35 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 70.13 -5.62 35 0 3 0
29JUN27 580.00 C 0.00 0.00 0.00 66.17 -5.35 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 62.43 -5.09 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 58.90 -4.83 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 55.57 -4.56 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 52.42 -2.89 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 49.74 -1.64 36 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 46.32 -4.20 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 43.95 -1.91 36 0 15 0
29JUN27 660.00 C 38.00 40.00 38.00 40.11 -3.36 36 2 4 +1
29JUN27 670.00 C 0.00 0.00 0.00 38.63 -2.09 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 36.26 -1.72 36 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 34.14 -1.52 36 0 1 0
29JUN27 700.00 C 30.00 30.00 30.00 32.04 -1.48 36 3 21 0
29JUN27 710.00 C 0.00 0.00 0.00 29.94 -1.39 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 27.83 -1.44 36 0 22 0
29JUN27 730.00 C 0.00 0.00 0.00 25.45 -1.80 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 24.67 -0.97 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 23.09 -0.96 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 21.52 -0.94 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 19.97 -0.90 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 18.83 -0.60 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 17.68 -0.59 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 16.54 -0.57 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 15.40 -0.56 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 14.26 -0.54 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 13.39 -0.33 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 12.59 -0.32 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 11.79 -0.31 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 10.99 -0.29 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 10.19 -0.28 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 9.44 -0.22 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 8.90 -0.14 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 8.35 -0.14 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 7.81 -0.13 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 7.27 -0.12 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 6.73 -0.11 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 6.22 -0.07 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 5.86 -0.04 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 5.51 -0.03 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 287.56 -10.46 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 282.82 -10.40 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 278.08 -10.40 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 273.34 -10.40 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 268.62 -10.38 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 259.33 -10.31 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 250.12 -10.28 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 241.06 -10.19 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 232.18 -10.12 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 223.36 -10.13 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 214.86 -9.91 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 206.49 -9.90 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 198.18 -9.84 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 190.35 -9.58 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 182.52 -9.58 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 174.85 -9.47 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 167.67 -9.16 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 160.53 -9.12 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 153.42 -9.13 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 146.92 -8.64 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 140.52 -8.61 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 134.13 -8.61 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 128.09 -8.26 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 122.45 -7.98 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 116.81 -7.99 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 111.20 -7.97 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 106.15 -7.42 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 98.27 -10.30 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 93.57 -7.05 35 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 89.16 -6.77 35 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 84.92 -6.33 35 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 80.89 -6.18 35 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 77.56 -8.14 35 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 73.90 -7.75 36 0 1 0
29SEP27 600.00 C 0.00 0.00 0.00 69.61 -5.65 35 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 66.77 -4.73 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 63.44 -4.84 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 60.60 -6.09 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 56.89 -4.95 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 55.26 -3.55 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 52.62 -4.79 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 49.98 -4.80 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 47.33 -4.81 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 44.69 -4.81 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 42.45 -4.41 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 40.41 -3.97 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 38.37 -3.97 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 36.33 -3.98 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 34.29 -3.98 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 32.36 -3.87 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 30.84 -3.36 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 29.31 -3.20 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 27.78 -3.20 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 26.26 -3.20 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 24.73 -3.21 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 23.35 -3.06 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 22.25 -2.64 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 21.14 -2.50 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 20.04 -2.49 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 18.93 -2.50 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 17.83 -2.50 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 16.73 -2.49 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 15.95 -2.17 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 15.18 -1.88 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 14.40 -1.89 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 13.63 -1.89 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 12.85 -1.90 36 0 0 0
TOTAL CALL 9,923 72,973 +8,023
11SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
11SEP26 505.00 P 0.33 0.33 0.33 0.01 0.00 40 4 4 +4
11SEP26 510.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 18 0
11SEP26 520.00 P 0.00 0.00 0.00 0.09 +0.05 39 0 31 0
11SEP26 525.00 P 1.08 1.39 1.08 0.19 +0.11 38 4 44 +4
11SEP26 530.00 P 0.65 2.10 0.65 0.38 +0.22 38 17 40 +16
11SEP26 535.00 P 2.00 3.85 1.65 0.72 +0.41 39 31 111 +20
11SEP26 540.00 P 3.19 4.00 1.65 1.28 +0.71 39 29 108 -15
11SEP26 545.00 P 4.57 6.73 2.78 2.12 +1.14 39 62 385 -29
11SEP26 550.00 P 4.00 8.80 3.55 3.30 +1.66 39 128 92 +2
11SEP26 555.00 P 6.80 12.65 5.63 4.97 +2.42 39 83 71 +45
11SEP26 560.00 P 6.60 10.20 6.60 7.07 +3.24 39 42 302 0
11SEP26 565.00 P 14.70 16.20 10.80 9.65 +4.12 39 52 353 -6
11SEP26 570.00 P 16.00 27.50 14.50 12.75 +5.09 40 8 145 -2
11SEP26 575.00 P 0.00 0.00 0.00 16.34 +6.08 40 0 148 0
11SEP26 580.00 P 0.00 0.00 0.00 19.97 +6.65 38 0 65 0
11SEP26 585.00 P 0.00 0.00 0.00 24.20 +7.40 38 0 34 0
11SEP26 590.00 P 0.00 0.00 0.00 28.69 +8.14 39 0 77 0
11SEP26 595.00 P 0.00 0.00 0.00 33.36 +9.18 38 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 38.18 +9.63 39 0 432 0
11SEP26 605.00 P 0.00 0.00 0.00 43.07 +9.95 38 0 20 0
11SEP26 610.00 P 0.00 0.00 0.00 48.02 +10.18 39 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 53.00 +10.34 0 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 58.00 +10.44 0 0 10 0
11SEP26 625.00 P 0.00 0.00 0.00 63.00 +10.48 0 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 68.00 +10.50 0 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 73.00 +10.50 0 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 78.00 +10.50 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 83.00 +10.50 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 88.00 +10.50 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 93.00 +10.50 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 98.00 +10.50 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 103.00 +10.50 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 108.00 +10.50 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 113.00 +10.50 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 118.00 +10.50 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 123.00 +10.50 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 128.00 +10.50 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 133.00 +10.50 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 138.00 +10.50 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 143.00 +10.50 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 148.00 +10.50 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 153.00 +10.50 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 475.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 0.11 +0.08 36 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 0.18 +0.12 36 0 0 0
18SEP26 500.00 P 1.08 1.08 0.87 0.29 +0.19 36 24 24 +24
18SEP26 505.00 P 1.22 1.45 1.22 0.45 +0.28 36 4 4 +4
18SEP26 510.00 P 2.37 2.37 2.37 0.70 +0.43 36 1 1 +1
18SEP26 515.00 P 2.20 2.20 1.71 1.04 +0.62 36 3 11 +3
18SEP26 520.00 P 2.00 2.99 1.92 1.49 +0.85 36 13 3 +3
18SEP26 525.00 P 1.95 4.60 1.95 2.08 +1.10 36 20 20 +20
18SEP26 530.00 P 6.71 6.71 3.75 2.84 +1.42 36 16 16 +16
18SEP26 535.00 P 5.50 8.33 4.65 3.81 +1.83 36 43 20 +16
18SEP26 540.00 P 6.10 10.23 5.61 5.04 +2.34 36 44 25 +25
18SEP26 545.00 P 11.60 11.60 7.23 6.51 +2.84 36 32 17 +17
18SEP26 550.00 P 0.00 0.00 0.00 8.23 +3.37 36 0 1 0
18SEP26 555.00 P 10.01 11.30 10.01 10.23 +3.94 37 2 12 +2
18SEP26 560.00 P 16.39 16.39 16.39 12.50 +4.53 36 10 10 +10
18SEP26 565.00 P 0.00 0.00 0.00 15.07 +5.11 36 0 0 0
18SEP26 570.00 P 0.00 0.00 0.00 17.97 +5.67 37 0 8 0
18SEP26 575.00 P 0.00 0.00 0.00 21.18 +6.27 37 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 24.68 +7.11 37 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 27.88 +6.88 36 0 0 0
18SEP26 590.00 P 0.00 0.00 0.00 31.74 +7.23 36 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 35.85 +8.43 36 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 40.12 +8.87 36 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 44.52 +9.16 36 0 0 0
18SEP26 610.00 P 0.00 0.00 0.00 49.07 +9.45 36 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 53.74 +9.73 36 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 58.47 +9.91 36 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 63.28 +10.06 36 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 68.16 +10.21 36 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 73.07 +10.30 36 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 78.02 +10.38 35 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 83.00 +10.44 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 88.00 +10.48 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 93.00 +10.50 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 98.00 +10.50 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 103.00 +10.50 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 108.00 +10.50 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 113.00 +10.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 72 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 36 0 308 0
29SEP26 440.00 P 0.51 0.51 0.50 0.01 0.00 33 165 1,831 +165
29SEP26 450.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 1,509 0
29SEP26 470.00 P 1.26 1.26 1.26 0.20 +0.08 34 1 296 0
29SEP26 480.00 P 1.89 1.89 1.42 0.44 +0.18 34 50 620 +32
29SEP26 490.00 P 2.27 2.27 2.06 0.84 +0.31 34 16 159 0
29SEP26 500.00 P 2.40 3.90 2.40 1.49 +0.53 34 252 4,662 +164
29SEP26 510.00 P 3.94 4.73 3.55 2.53 +0.85 34 151 331 +145
29SEP26 520.00 P 5.00 8.00 5.00 4.09 +1.28 34 157 378 +154
29SEP26 530.00 P 7.00 10.50 6.95 6.28 +1.85 34 66 993 +20
29SEP26 540.00 P 11.76 13.04 10.10 9.19 +2.53 34 169 891 +141
29SEP26 550.00 P 15.82 18.70 13.48 12.92 +3.41 35 182 2,241 +15
29SEP26 560.00 P 21.13 26.75 17.91 17.53 +4.27 35 65 810 +21
29SEP26 570.00 P 33.00 33.00 23.00 23.02 +5.30 35 10 800 -2
29SEP26 580.00 P 32.02 36.99 32.02 28.52 +5.48 34 127 984 +110
29SEP26 590.00 P 41.67 42.81 37.59 36.54 +7.72 36 252 922 +31
29SEP26 600.00 P 49.97 53.00 44.43 44.42 +8.74 37 439 3,174 +7
29SEP26 610.00 P 59.21 61.60 53.27 52.91 +9.68 38 390 2,101 +390
29SEP26 620.00 P 0.00 0.00 0.00 60.10 +8.74 34 0 827 0
29SEP26 630.00 P 0.00 0.00 0.00 69.22 +9.24 34 0 414 0
29SEP26 640.00 P 0.00 0.00 0.00 78.63 +9.63 34 0 496 0
29SEP26 650.00 P 100.00 100.00 100.00 88.56 +10.23 36 1 634 0
29SEP26 660.00 P 0.00 0.00 0.00 98.08 +10.18 34 0 290 0
29SEP26 670.00 P 110.00 110.00 110.00 111.24 +13.60 57 2 258 0
29SEP26 680.00 P 0.00 0.00 0.00 120.09 +12.57 55 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 128.00 +10.50 0 0 258 0
29SEP26 700.00 P 0.00 0.00 0.00 138.00 +10.50 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 148.00 +10.50 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 158.00 +10.50 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 168.00 +10.50 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 178.00 +10.50 0 0 14 0
29SEP26 750.00 P 188.40 188.40 188.40 188.00 +10.50 0 25 35 -85
29SEP26 760.00 P 0.00 0.00 0.00 198.00 +10.50 0 0 0 0
29SEP26 770.00 P 208.39 208.39 208.39 208.00 +10.50 0 25 125 +25
29SEP26 780.00 P 0.00 0.00 0.00 218.00 +10.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 248.00 +10.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 318.00 +10.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 418.00 +10.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 428.00 +10.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 438.00 +10.50 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 106 0
29OCT26 400.00 P 1.00 1.00 1.00 0.13 +0.05 36 110 200 +110
29OCT26 410.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.38 +0.12 36 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 0.61 +0.18 36 0 25 0
29OCT26 440.00 P 0.00 0.00 0.00 0.94 +0.25 36 0 251 0
29OCT26 450.00 P 2.43 2.80 1.50 1.42 +0.37 36 83 115 +23
29OCT26 460.00 P 3.20 3.20 3.20 2.18 +0.63 37 2 111 0
29OCT26 470.00 P 4.00 4.00 3.95 3.13 +0.79 37 9 33 -1
29OCT26 480.00 P 5.50 5.50 5.05 4.34 +1.00 37 32 49 +32
29OCT26 490.00 P 0.00 0.00 0.00 5.85 +1.25 37 0 162 0
29OCT26 500.00 P 9.00 10.40 7.80 7.85 +1.70 37 204 706 +142
29OCT26 510.00 P 11.55 11.80 10.22 10.26 +2.11 37 60 1,257 +59
29OCT26 520.00 P 15.29 15.65 12.50 13.03 +2.90 37 46 159 +46
29OCT26 530.00 P 18.93 19.30 16.10 16.24 +3.17 37 768 823 +741
29OCT26 540.00 P 22.50 25.20 22.50 20.03 +3.68 37 4 393 +2
29OCT26 550.00 P 25.00 30.00 24.50 24.41 +4.55 37 22 259 -6
29OCT26 560.00 P 0.00 0.00 0.00 29.38 +4.61 37 0 360 0
29OCT26 570.00 P 36.30 36.30 36.00 35.16 +5.77 38 40 280 0
29OCT26 580.00 P 0.00 0.00 0.00 39.71 +4.22 36 0 289 0
29OCT26 590.00 P 0.00 0.00 0.00 46.24 +6.10 36 0 586 0
29OCT26 600.00 P 58.01 58.01 58.01 53.04 +6.56 36 1 608 -1
29OCT26 610.00 P 0.00 0.00 0.00 60.13 +6.92 36 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 67.84 +7.55 36 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 75.75 +7.85 36 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 84.06 +8.35 36 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 92.63 +8.62 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 101.44 +8.95 36 0 120 0
29OCT26 670.00 P 112.50 112.50 112.50 113.83 +12.55 44 2 32 +2
29OCT26 680.00 P 0.00 0.00 0.00 123.24 +12.97 45 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 129.17 +10.18 36 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 138.70 +9.86 36 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 148.40 +9.52 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 158.17 +10.40 36 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 168.06 +10.04 36 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 178.00 +10.29 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 188.00 +10.37 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 198.00 +10.50 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 208.00 +10.50 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 218.00 +10.50 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 248.00 +10.50 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 318.00 +10.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 350.00 P 0.64 0.64 0.64 0.05 +0.01 36 15 30 +15
27NOV26 360.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
27NOV26 380.00 P 1.00 1.01 1.00 0.26 +0.08 36 3 78 +3
27NOV26 390.00 P 0.00 0.00 0.00 0.41 +0.11 36 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.62 +0.15 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 0.93 +0.22 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.37 +0.35 36 0 60 0
27NOV26 430.00 P 2.60 2.60 2.60 1.92 +0.43 36 5 22 +5
27NOV26 440.00 P 3.61 3.61 3.61 2.64 +0.55 36 10 205 +10
27NOV26 450.00 P 0.00 0.00 0.00 3.61 +0.80 36 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 4.76 +0.92 36 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 6.21 +1.17 36 0 223 0
27NOV26 480.00 P 0.00 0.00 0.00 8.00 +1.51 36 0 173 0
27NOV26 490.00 P 0.00 0.00 0.00 10.25 +1.92 36 0 206 0
27NOV26 500.00 P 12.00 14.50 12.00 12.89 +2.38 37 7 2,199 +7
27NOV26 510.00 P 0.00 0.00 0.00 15.64 +2.71 36 0 10 0
27NOV26 520.00 P 21.00 21.00 21.00 18.85 +3.10 36 5 118 0
27NOV26 530.00 P 25.00 25.00 25.00 22.53 +3.51 36 1 3,583 -1
27NOV26 540.00 P 27.14 27.14 27.14 26.70 +3.92 37 4 54 +4
27NOV26 550.00 P 32.15 32.15 31.41 31.41 +4.28 37 41 396 +40
27NOV26 560.00 P 38.00 38.00 38.00 36.51 +4.54 37 2 311 +2
27NOV26 570.00 P 42.01 42.01 41.52 42.06 +5.04 37 40 728 +25
27NOV26 580.00 P 0.00 0.00 0.00 47.60 +5.01 37 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 52.85 +5.35 36 0 774 0
27NOV26 600.00 P 65.00 65.00 65.00 59.25 +6.11 36 1 271 +1
27NOV26 610.00 P 0.00 0.00 0.00 66.23 +6.70 36 0 809 0
27NOV26 620.00 P 0.00 0.00 0.00 73.36 +6.93 36 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 80.96 +7.41 36 0 665 0
27NOV26 640.00 P 83.53 83.53 83.53 88.74 +7.69 36 10 152 0
27NOV26 650.00 P 0.00 0.00 0.00 96.86 +8.03 36 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 107.37 +10.53 39 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 116.35 +11.96 40 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 123.24 +10.62 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 133.70 +13.04 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 140.68 +10.41 36 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 149.94 +9.50 36 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 159.37 +9.69 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 168.92 +9.88 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 178.55 +9.98 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 188.31 +10.15 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 198.12 +10.23 36 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 208.03 +10.35 36 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 218.00 +10.44 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 248.00 +10.50 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 318.00 +10.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 285.00 P 0.16 0.16 0.16 0.01 0.00 37 30 30 +30
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.23 +0.07 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.35 +0.09 36 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.54 +0.15 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.79 +0.20 36 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 1.11 +0.26 36 0 221 0
30DEC26 400.00 P 2.22 2.28 2.22 1.62 +0.44 36 5 2,046 0
30DEC26 410.00 P 0.00 0.00 0.00 2.13 +0.46 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.86 +0.61 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.78 +0.79 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 4.84 +0.89 36 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 6.24 +1.24 36 0 269 0
30DEC26 460.00 P 0.00 0.00 0.00 7.74 +1.30 36 0 546 0
30DEC26 470.00 P 0.00 0.00 0.00 9.71 +1.50 36 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 11.79 +1.55 36 0 270 0
30DEC26 490.00 P 15.77 17.68 14.90 14.80 +2.39 36 427 528 +411
30DEC26 500.00 P 19.44 21.00 16.95 17.41 +2.41 36 70 387 +61
30DEC26 510.00 P 22.38 24.38 22.22 20.55 +2.93 36 361 569 +328
30DEC26 520.00 P 25.30 27.46 25.30 24.12 +3.48 36 7 520 +6
30DEC26 530.00 P 0.00 0.00 0.00 28.11 +3.59 36 0 721 0
30DEC26 540.00 P 0.00 0.00 0.00 32.55 +3.89 36 0 473 0
30DEC26 550.00 P 40.69 40.69 40.69 37.39 +4.65 36 1 171 0
30DEC26 560.00 P 45.00 48.91 45.00 42.62 +4.81 37 4,024 4,895 +3,832
30DEC26 570.00 P 47.78 48.90 47.65 48.22 +5.27 37 23 444 -2
30DEC26 580.00 P 0.00 0.00 0.00 52.58 +4.04 36 0 5,806 0
30DEC26 590.00 P 0.00 0.00 0.00 58.62 +4.43 36 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 65.02 +6.29 36 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 71.54 +6.42 36 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 78.66 +7.09 36 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 85.82 +7.14 36 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 93.39 +7.55 36 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 104.23 +10.91 38 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 112.34 +11.40 39 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 119.85 +10.95 38 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 125.83 +9.03 36 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 134.41 +9.48 36 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 143.26 +9.10 36 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 152.17 +9.17 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 161.28 +7.21 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 170.54 +9.60 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 179.86 +9.67 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 189.34 +9.84 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 198.92 +9.99 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 208.56 +10.05 36 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 218.32 +10.18 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 228.15 +10.29 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 238.03 +10.35 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 248.00 +10.44 0 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 318.00 +10.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 418.00 +10.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 428.00 +10.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 438.00 +10.50 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.29 +0.07 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.42 +0.09 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.61 +0.14 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.84 +0.16 35 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.17 +0.23 35 0 0 0
30MAR27 350.00 P 2.50 2.50 2.50 1.56 +0.29 35 5 292 +5
30MAR27 360.00 P 0.00 0.00 0.00 2.07 +0.37 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.68 +0.47 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 3.44 +0.56 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.33 +0.70 35 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 5.42 +0.83 35 0 1,780 0
30MAR27 410.00 P 0.00 0.00 0.00 6.63 +0.96 35 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 8.13 +1.19 35 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 9.67 +1.23 35 0 47 0
30MAR27 440.00 P 11.89 11.89 11.89 12.03 +1.69 36 3 1,183 +3
30MAR27 450.00 P 0.00 0.00 0.00 13.71 +1.66 35 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 16.15 +2.07 35 0 47 0
30MAR27 470.00 P 21.50 21.50 19.68 18.78 +2.21 35 2 88 0
30MAR27 480.00 P 0.00 0.00 0.00 21.55 +2.36 35 0 89 0
30MAR27 490.00 P 27.68 27.68 27.68 25.35 +3.35 36 3 62 +3
30MAR27 500.00 P 30.40 31.00 30.40 28.77 +3.02 36 5 1,111 -4
30MAR27 510.00 P 0.00 0.00 0.00 32.54 +3.60 36 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 36.63 +3.26 36 0 806 0
30MAR27 530.00 P 45.98 45.98 45.98 41.05 +3.48 36 1 93 0
30MAR27 540.00 P 0.00 0.00 0.00 45.78 +3.99 36 1,500 1,859 +1,500
30MAR27 550.00 P 51.09 51.35 51.09 51.18 +4.57 36 250 1,316 +245
30MAR27 560.00 P 0.00 0.00 0.00 56.12 +4.50 36 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 61.71 +5.03 36 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 67.08 +4.74 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 73.36 +6.07 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 79.80 +6.53 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 86.79 +7.17 37 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 92.71 +6.94 37 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 99.81 +8.49 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 104.79 +6.61 35 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 112.02 +6.36 35 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 119.32 +6.60 35 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 127.15 +7.68 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 135.03 +7.81 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 142.95 +7.86 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 151.10 +8.10 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 159.53 +8.49 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 168.00 +8.53 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 176.54 +8.61 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 185.29 +8.85 35 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 194.23 +9.11 35 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 203.21 +9.17 35 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 212.25 +9.24 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 221.45 +9.42 35 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 230.79 +9.63 35 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 240.18 +9.69 35 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 249.63 +9.77 35 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 259.16 +9.86 35 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 268.83 +10.05 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 278.54 +10.11 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 288.30 +10.17 35 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 298.14 +10.28 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 308.02 +10.33 35 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 318.00 +10.45 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 0.75 +0.24 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 0.86 +0.24 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.03 +0.31 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.20 +0.37 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 1.37 +0.39 36 0 71 0
29JUN27 310.00 P 0.00 0.00 0.00 1.81 +0.49 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.34 +0.60 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 2.98 +0.73 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.76 +0.91 36 0 0 0
29JUN27 350.00 P 5.80 5.80 5.80 4.62 +1.00 36 4 216 +4
29JUN27 360.00 P 0.00 0.00 0.00 5.73 +1.31 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 6.85 +1.33 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.33 +1.70 36 0 2 0
29JUN27 390.00 P 11.10 11.10 11.10 9.87 +1.84 36 40 161 +26
29JUN27 400.00 P 11.88 11.88 11.88 11.58 +2.03 36 2 92 +2
29JUN27 410.00 P 0.00 0.00 0.00 13.64 +2.47 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 15.71 +2.50 36 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 18.15 +2.89 36 0 0 0
29JUN27 440.00 P 22.35 22.35 22.35 20.82 +3.22 36 1 1 +1
29JUN27 450.00 P 0.00 0.00 0.00 23.52 +3.28 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 26.68 +3.77 36 0 0 0
29JUN27 470.00 P 30.00 30.00 30.00 30.05 +4.08 36 11 11 +11
29JUN27 480.00 P 0.00 0.00 0.00 33.44 +4.13 36 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 38.04 +5.37 37 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 41.64 +4.15 36 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 46.19 +4.49 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 50.72 +4.79 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 55.50 +5.15 37 0 43 0
29JUN27 540.00 P 0.00 0.00 0.00 60.54 +5.18 37 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 65.52 +5.13 37 1 114 0
29JUN27 560.00 P 0.00 0.00 0.00 71.32 +5.87 37 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 77.06 +6.00 37 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 83.02 +8.37 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 89.19 +9.82 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 93.71 +7.65 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 100.15 +7.72 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 106.62 +7.77 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 113.13 +7.84 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 120.21 +8.42 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 127.35 +8.47 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 134.51 +8.52 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 141.70 +8.57 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 149.26 +8.95 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 157.01 +9.11 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 164.78 +9.14 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 172.57 +9.18 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 180.41 +9.24 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 188.68 +9.60 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 196.97 +9.63 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 205.28 +9.66 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 213.60 +9.69 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 222.00 +9.77 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 230.72 +9.99 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 239.45 +10.01 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 248.21 +10.04 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 256.99 +10.06 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 265.82 +10.10 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 274.88 +10.27 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 284.01 +10.29 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 293.16 +10.30 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 302.35 +10.32 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 311.59 +10.34 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 320.89 +10.39 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 330.38 +10.44 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 339.89 +10.45 36 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 349.43 +10.47 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 359.05 +10.47 36 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 368.69 +10.48 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 378.42 +10.50 36 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 388.26 +10.51 36 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 398.10 +10.51 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.63 +0.11 36 0 5 0
29SEP27 285.00 P 0.00 0.00 0.00 1.90 +0.19 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 2.17 +0.19 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.44 +0.19 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.71 +0.19 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.45 +0.30 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.25 +0.30 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 5.20 +0.45 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 6.33 +0.47 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.47 +0.47 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.99 +0.71 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 10.56 +0.72 36 0 3 0
29SEP27 380.00 P 0.00 0.00 0.00 12.21 +0.79 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 14.30 +1.04 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 16.40 +1.05 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 18.62 +1.16 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 21.32 +1.46 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 24.03 +1.46 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 26.79 +1.50 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 30.16 +1.99 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 33.57 +1.99 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 37.00 +2.01 36 0 0 0
29SEP27 480.00 P 44.00 44.00 44.00 40.82 +2.38 36 4 4 +4
29SEP27 490.00 P 45.50 45.50 45.50 45.75 +3.39 37 2 2 +2
29SEP27 500.00 P 50.00 50.00 50.00 50.05 +4.01 37 1 62 +1
29SEP27 510.00 P 0.00 0.00 0.00 54.54 +3.74 37 0 2 0
29SEP27 520.00 P 0.00 0.00 0.00 58.81 +3.51 37 0 60 0
29SEP27 530.00 P 0.00 0.00 0.00 63.75 +3.89 37 0 108 0
29SEP27 540.00 P 0.00 0.00 0.00 68.85 +6.07 37 1 201 +1
29SEP27 550.00 P 0.00 0.00 0.00 74.28 +6.67 37 0 260 0
29SEP27 560.00 P 80.25 80.25 80.25 79.90 +7.32 37 2 3 +2
29SEP27 570.00 P 0.00 0.00 0.00 85.67 +7.10 37 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 91.85 +8.42 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 98.01 +5.57 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 104.42 +5.85 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 108.61 +3.75 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 115.12 +5.02 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 121.67 +5.06 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 128.26 +5.11 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 135.31 +5.58 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 142.51 +5.88 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 149.73 +5.90 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 156.99 +5.95 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 164.29 +6.00 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 171.96 +6.39 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 179.78 +6.73 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 187.62 +6.76 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 195.49 +6.79 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 203.39 +6.84 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 211.44 +7.00 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 219.79 +7.42 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 228.14 +7.54 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 236.52 +7.56 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 244.93 +7.61 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 253.38 +7.66 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 261.98 +7.84 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 270.77 +8.17 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 279.57 +8.27 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 288.41 +8.31 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 297.28 +8.36 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 306.17 +8.40 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 315.15 +8.50 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 324.32 +8.76 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 333.52 +8.95 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 342.77 +9.01 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 352.04 +9.06 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 361.35 +9.12 36 0 0 0
TOTAL PUT 11,530 108,434 +9,245
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$ 3.525
29SEP26 2.60 C 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 0.00 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
29SEP26 3.50 C 0.07 0.08 0.07 0.08 0.00 18 200 130 +100
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 20 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 +0.01 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 0.00 18 0 94 0
29OCT26 3.60 C 0.07 0.07 0.07 0.08 +0.01 20 30 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 0.00 20 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 +0.01 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 0.00 20 0 60 0
27NOV26 3.70 C 0.07 0.07 0.07 0.08 +0.01 21 30 373 +30
27NOV26 3.80 C 0.05 0.05 0.05 0.05 0.00 20 20 870 +20
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 +0.01 20 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 0.00 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 0.00 21 0 577 0
30DEC26 3.70 C 0.10 0.10 0.10 0.11 0.00 21 20 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 21 0 54 0
30DEC26 3.90 C 0.05 0.05 0.05 0.06 +0.01 22 600 618 +600
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 21 0 620 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 1,730 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.02 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.01 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 +0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.01 10 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 +0.01 16 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.02 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 0.00 19 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 0.00 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 -0.01 19 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 -0.01 20 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 0.00 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 1,300 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 21 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 0.99 +0.02 13 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 +0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 -0.01 20 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 900 40,550 +750
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 19 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 19 0 170 0
29SEP26 3.60 P 0.10 0.10 0.10 0.11 -0.01 20 46 1,024 -46
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.01 22 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.01 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.02 29 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 -0.02 34 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 -0.02 39 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.02 44 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 -0.02 49 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.02 53 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 -0.02 58 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.08 -0.02 62 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 -0.02 66 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 -0.02 70 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 -0.02 73 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 -0.02 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 -0.02 86 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 -0.02 94 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 -0.02 102 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 -0.02 109 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 -0.02 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.98 -0.02 123 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.23 -0.02 129 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.48 -0.02 135 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.73 -0.02 141 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.98 -0.02 147 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.23 -0.02 152 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.01 20 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 58 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 -0.02 19 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.02 20 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 -0.02 20 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.39 -0.01 24 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.58 -0.02 27 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.68 -0.02 31 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.28 -0.02 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 0.00 21 0 411 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 130 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.01 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.24 -0.01 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.31 -0.02 21 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.40 -0.01 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 0.00 27 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.59 -0.01 27 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.68 -0.02 26 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.28 -0.02 41 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 23 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 21 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 734 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 22 0 1,879 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.01 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 -0.01 26 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.01 29 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.01 31 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.01 34 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.01 36 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 -0.02 36 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 -0.02 38 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 -0.01 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 -0.01 42 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.49 -0.01 44 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 -0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 -0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.48 -0.02 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 -0.02 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 -0.02 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.23 -0.02 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 -0.02 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.73 -0.02 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.98 -0.02 74 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 21 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 0.00 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 0.00 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 0.00 21 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 0.00 23 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.01 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 0.00 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 -0.01 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.01 27 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 -0.01 29 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 -0.02 29 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 -0.02 31 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 -0.01 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 -0.01 36 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.73 -0.02 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 -0.02 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.23 -0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.48 -0.02 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.73 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.98 -0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 -0.02 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 -0.02 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.73 -0.02 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.98 -0.02 60 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 0.00 20 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 -0.02 20 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 664 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 -0.02 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.02 21 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.02 21 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 -0.02 21 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.02 21 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.01 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 -0.01 23 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.19 -0.02 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.30 -0.01 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.39 -0.01 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.49 -0.01 32 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.98 -0.02 35 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.21 -0.01 19 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.26 -0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 42 0
29SEP27 3.60 P 0.00 0.00 0.00 0.38 -0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 -0.01 17 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 -0.01 17 0 510 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.01 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 -0.02 14 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 -0.01 11 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
TOTAL PUT 46 22,206 -46
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$ 11.410
29SEP26 7.00 C 0.00 0.00 0.00 4.44 +0.38 101 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.22 +0.41 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.97 +0.41 105 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.73 +0.42 102 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.46 +0.40 87 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 +0.41 88 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.97 +0.40 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.72 +0.40 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.48 +0.41 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.23 +0.41 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 +0.36 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.69 +0.36 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.35 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 +0.32 36 0 40 0
29SEP26 11.00 C 0.47 0.47 0.47 0.65 +0.29 37 15 177 -15
29SEP26 11.50 C 0.00 0.00 0.00 0.36 +0.18 35 0 265 0
29SEP26 12.00 C 0.16 0.18 0.16 0.18 +0.11 35 183 370 +91
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 303 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 35 3 2,722 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,165 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.97 +0.39 62 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.73 +0.40 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.46 +0.37 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.23 +0.39 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.97 +0.38 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.72 +0.40 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.52 +0.44 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.28 +0.40 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 +0.40 42 0 0 0
29OCT26 9.75 C 1.65 1.65 1.65 1.77 +0.37 34 15 15 +15
29OCT26 10.00 C 0.00 0.00 0.00 1.56 +0.32 35 0 0 0
29OCT26 10.50 C 1.10 1.10 1.10 1.17 +0.31 35 5 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.84 +0.26 35 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.58 +0.20 35 0 178 0
29OCT26 12.00 C 0.40 0.40 0.40 0.38 +0.14 35 4 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 6 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 +0.06 34 3 55 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.47 +0.38 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.23 +0.38 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.00 +0.39 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.79 +0.41 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.54 +0.39 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.31 +0.39 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.10 +0.39 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.87 +0.31 35 0 15 0
27NOV26 10.00 C 1.56 1.56 1.56 1.66 +0.32 34 15 15 +15
27NOV26 10.50 C 1.15 1.15 1.15 1.32 +0.31 35 42 364 +4
27NOV26 11.00 C 0.00 0.00 0.00 1.01 +0.26 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.75 +0.20 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.54 +0.17 35 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.39 +0.13 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.27 +0.10 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.99 +0.36 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.75 +0.38 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.54 +0.40 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 +0.40 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.08 +0.41 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.85 +0.41 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 +0.42 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.42 +0.41 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 +0.39 37 0 0 0
30DEC26 9.75 C 1.86 1.86 1.86 1.96 +0.33 34 15 15 +15
30DEC26 10.00 C 1.68 1.68 1.68 1.78 +0.32 34 15 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 +0.29 35 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 +0.25 35 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.20 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.18 35 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 +0.13 35 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.11 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.08 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.14 +0.42 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.87 +0.37 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.69 +0.41 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.46 +0.41 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.20 +0.36 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.04 +0.40 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.84 +0.40 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 +0.39 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 +0.31 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 +0.27 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 +0.31 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 +0.27 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 +0.27 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 +0.28 35 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 +0.22 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 +0.21 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 +0.19 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 +0.17 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 +0.15 35 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 +0.13 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.10 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 +0.09 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 +0.08 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.17 +0.32 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.95 +0.31 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.74 +0.33 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.53 +0.29 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.41 +0.40 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.21 +0.39 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.02 +0.38 36 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 +0.37 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.66 +0.36 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 +0.36 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.28 +0.29 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 2.01 +0.30 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.68 +0.21 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.46 +0.20 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.19 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 +0.17 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 +0.14 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.77 +0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 +0.07 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 +0.05 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.04 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.59 - 35 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 3.41 +0.33 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.21 +0.31 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.03 +0.31 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.86 +0.30 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.69 +0.28 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.53 +0.27 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.44 +0.32 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.16 +0.29 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.90 +0.26 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.67 +0.26 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.45 +0.22 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.27 +0.19 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.11 +0.17 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 +0.15 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 +0.13 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.72 +0.12 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.63 +0.12 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.54 +0.10 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.47 +0.09 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 +0.09 35 0 0 0
TOTAL CALL 315 10,412 +128
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29SEP26 9.75 P 0.02 0.02 0.02 0.01 -0.01 35 2 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 458 0
29SEP26 10.50 P 0.08 0.08 0.08 0.07 -0.05 34 2 374 -2
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.11 35 0 6,960 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.21 33 0 933 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 -0.25 35 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.31 35 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.36 45 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.41 44 0 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.42 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 -0.42 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.59 -0.42 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 -0.42 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 -0.42 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 -0.42 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.59 -0.42 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.09 -0.42 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 -0.42 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.09 -0.42 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.59 -0.40 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.09 -0.42 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 53 0
29OCT26 10.50 P 0.00 0.00 0.00 0.21 -0.09 34 0 125 0
29OCT26 11.00 P 0.00 0.00 0.00 0.37 -0.14 33 0 361 0
29OCT26 11.50 P 0.00 0.00 0.00 0.61 -0.20 34 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 0.91 -0.26 34 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.30 -0.24 36 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.69 -0.36 34 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.12 -0.41 32 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.59 -0.42 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.09 -0.42 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.59 -0.42 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.09 -0.42 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.59 -0.42 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.09 -0.42 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 -0.03 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.19 -0.07 34 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.32 -0.11 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.50 -0.16 34 0 21 0
27NOV26 11.50 P 0.00 0.00 0.00 0.75 -0.21 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.07 -0.23 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.43 -0.21 36 0 15 0
27NOV26 13.00 P 2.01 2.01 2.01 1.83 -0.29 37 15 15 +15
27NOV26 13.50 P 0.00 0.00 0.00 2.26 -0.32 39 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.68 -0.35 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.13 -0.39 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.59 -0.42 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.09 -0.42 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.59 -0.42 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.09 -0.42 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.04 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.06 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 417 0
30DEC26 10.50 P 0.44 0.44 0.44 0.42 -0.12 34 10 271 +10
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.15 34 0 202 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.21 33 0 40 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.23 35 0 47 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 -0.25 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 -0.28 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.33 36 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.33 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.20 -0.33 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 -0.36 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.13 -0.38 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 -0.42 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.09 -0.42 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 -0.42 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 -0.42 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.59 -0.42 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.09 -0.42 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 -0.40 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 -0.42 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.02 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.04 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.04 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 -0.05 34 0 52 0
30MAR27 10.00 P 0.47 0.47 0.47 0.48 -0.06 34 3 70 -3
30MAR27 10.50 P 0.00 0.00 0.00 0.65 -0.07 34 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 -0.08 33 0 76 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.15 34 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 -0.21 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 -0.24 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 -0.26 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.51 -0.24 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.90 -0.29 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 -0.31 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.76 -0.31 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 -0.34 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 -0.35 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 -0.38 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.63 -0.38 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 -0.42 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.59 -0.42 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.09 -0.42 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.59 -0.40 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.09 -0.42 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 -0.04 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 -0.08 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 -0.10 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 -0.11 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 -0.10 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.09 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.16 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.82 -0.14 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.03 -0.15 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.29 -0.24 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.58 -0.22 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.94 -0.22 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.27 -0.26 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.64 -0.28 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.01 -0.31 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.45 -0.29 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.89 -0.28 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.29 -0.33 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.75 -0.33 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.20 -0.31 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.68 -0.33 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.10 -0.41 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.59 -0.42 0 0 0 0
29SEP27 8.25 P 0.31 0.31 0.31 0.33 - 34 4 4 -
29SEP27 8.50 P 0.00 0.00 0.00 0.41 -0.05 35 0 13 0
29SEP27 8.75 P 0.00 0.00 0.00 0.46 -0.06 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.79 -0.08 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.89 -0.09 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.34 -0.13 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.61 -0.16 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.89 -0.21 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.20 -0.24 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.54 -0.23 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.91 -0.26 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.26 -0.28 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.71 -0.24 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.08 -0.29 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.53 -0.26 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.95 -0.27 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.38 -0.28 35 0 0 0
TOTAL PUT 36 25,904 +20
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$ 0.910
29SEP26 0.45 C 0.00 0.00 0.00 0.47 0.00 199 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 0.00 173 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 0.00 149 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 0.00 128 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 0.00 107 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 0.00 88 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.17 0.00 70 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.04 0.00 39 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 -0.01 27 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 113 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 158 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 164 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 188 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 0.00 124 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.42 0.00 107 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 0.00 92 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 0.00 78 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 0.00 66 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 0.00 36 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 0.00 96 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.42 0.00 83 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 0.00 71 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 0.00 60 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 0.00 50 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 0.00 78 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 +0.01 86 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 +0.01 74 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 +0.01 63 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 +0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 0.00 42 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 0.00 51 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.65 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 0.01 0.00 50 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 0.00 56 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 0.00 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 +0.01 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.44 0.00 57 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
TOTAL CALL 0 3,078 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
29SEP26 0.95 P 0.04 0.04 0.04 0.05 0.00 29 10 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 0 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 39 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 0.00 34 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 0.00 34 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 0.00 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 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 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.01 36 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.01 36 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 -0.01 36 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 0.00 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 -0.01 0 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 0.00 0 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 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 38 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 0.00 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.51 0.00 33 0 0 0
TOTAL PUT 10 603 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.090
29SEP26 1.85 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 +0.04 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 +0.04 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.04 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.03 19 0 9 0
29SEP26 3.00 C 0.08 0.10 0.08 0.13 +0.03 24 7 108 -3
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.02 24 0 72 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 23 0 46 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 29 1 4 -1
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.25 +0.05 61 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.20 +0.05 57 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.15 +0.05 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.90 +0.04 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
29OCT26 3.00 C 0.16 0.17 0.16 0.18 +0.03 26 62 74 -62
29OCT26 3.10 C 0.11 0.11 0.11 0.13 +0.03 27 21 115 0
29OCT26 3.20 C 0.07 0.07 0.07 0.09 +0.02 28 2 29 +2
29OCT26 3.30 C 0.00 0.00 0.00 0.06 +0.01 28 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.11 +0.05 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.01 +0.05 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.91 +0.05 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 +0.03 25 0 30 0
27NOV26 3.00 C 0.19 0.19 0.19 0.21 +0.03 26 30 81 -30
27NOV26 3.10 C 0.15 0.15 0.15 0.16 +0.02 26 43 125 -43
27NOV26 3.20 C 0.00 0.00 0.00 0.12 +0.01 27 0 90 0
27NOV26 3.30 C 0.08 0.08 0.08 0.09 +0.01 28 1 1 +1
27NOV26 3.40 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 +0.05 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 +0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 +0.02 25 0 1 0
30DEC26 3.00 C 0.23 0.23 0.23 0.24 +0.02 25 90 124 +22
30DEC26 3.10 C 0.18 0.18 0.18 0.18 +0.02 24 30 293 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 +0.01 25 0 351 0
30DEC26 3.30 C 0.11 0.11 0.11 0.11 +0.01 26 13 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.01 26 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 +0.02 22 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 +0.02 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 +0.01 25 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 0.00 25 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 +0.01 25 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 25 0 32 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.28 +0.05 28 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.23 +0.05 24 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.04 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 +0.04 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 +0.03 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.26 +0.03 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 +0.02 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 +0.02 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 +0.02 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 +0.02 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 10 0
TOTAL CALL 300 6,067 -114
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 69 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.03 26 0 72 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.04 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.04 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.04 51 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.04 57 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 -0.04 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.04 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 -0.04 73 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 -0.04 77 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.05 82 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 -0.04 86 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 -0.04 91 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.04 95 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 91 0
29OCT26 3.10 P 0.13 0.13 0.12 0.13 -0.02 28 42 137 +17
29OCT26 3.20 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 -0.05 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 -0.05 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 -0.05 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.00 30 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 11 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 199 0
27NOV26 3.10 P 0.16 0.16 0.16 0.15 -0.03 26 19 284 +19
27NOV26 3.20 P 0.24 0.24 0.21 0.21 -0.04 27 229 135 -17
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 39 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 135 0
30DEC26 3.10 P 0.20 0.20 0.17 0.17 -0.03 25 120 191 +30
30DEC26 3.20 P 0.26 0.26 0.24 0.22 -0.04 24 60 241 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.04 25 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.03 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.04 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 -0.03 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 -0.03 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 -0.03 51 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 -0.02 25 0 36 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.02 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.03 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.03 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.03 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.03 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 -0.03 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.03 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 -0.03 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 -0.03 41 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 -0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 -0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.03 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 -0.02 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
TOTAL PUT 470 6,066 +49
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$ 23.520
29SEP26 15.50 C 0.00 0.00 0.00 8.11 +0.43 97 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.53 +0.35 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.13 +0.38 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.62 +0.37 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.15 +0.40 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.64 +0.44 71 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.11 +0.39 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.17 +0.45 57 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.61 +0.34 43 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.69 +0.28 41 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.84 +0.21 38 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 +0.12 36 0 88 0
29SEP26 24.00 C 0.60 0.60 0.59 0.67 +0.10 38 13 320 +9
29SEP26 25.00 C 0.36 0.37 0.31 0.36 +0.07 38 21 259 +1
29SEP26 26.00 C 0.20 0.21 0.20 0.17 +0.03 38 2 205 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 123 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 190 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 139 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.18 +0.38 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.63 +0.32 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.19 +0.34 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.71 +0.41 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.22 +0.28 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.74 +0.31 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.25 +0.30 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.84 +0.37 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.37 +0.44 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.94 +0.43 46 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 3.02 +0.29 40 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 2.28 +0.18 39 0 119 0
29OCT26 23.00 C 0.00 0.00 0.00 1.67 +0.12 38 0 39 0
29OCT26 24.00 C 0.00 0.00 0.00 1.22 +0.13 39 0 158 0
29OCT26 25.00 C 0.84 0.90 0.84 0.86 +0.11 40 2 101 +1
29OCT26 26.00 C 0.58 0.58 0.58 0.60 +0.10 40 1 39 +1
29OCT26 27.00 C 0.43 0.43 0.43 0.39 +0.07 40 1 100 +1
29OCT26 28.00 C 0.27 0.33 0.27 0.25 +0.05 40 16 186 +15
29OCT26 29.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 87 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.28 +0.38 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.80 +0.38 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.33 +0.38 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.87 +0.36 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.40 +0.26 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.02 +0.35 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.59 +0.30 45 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 4.21 +0.43 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.35 +0.28 41 0 15 0
27NOV26 22.00 C 2.72 2.72 2.72 2.65 +0.17 39 15 40 +15
27NOV26 23.00 C 0.00 0.00 0.00 2.13 +0.17 41 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.63 +0.12 40 0 159 0
27NOV26 25.00 C 1.27 1.27 1.27 1.27 +0.13 41 4 79 +4
27NOV26 26.00 C 0.00 0.00 0.00 0.97 +0.12 41 0 90 0
27NOV26 27.00 C 0.00 0.00 0.00 0.73 +0.11 41 0 128 0
27NOV26 28.00 C 0.55 0.57 0.52 0.54 +0.09 41 32 116 +30
27NOV26 29.00 C 0.39 0.39 0.39 0.39 +0.07 41 15 78 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.28 +0.06 41 0 96 0
27NOV26 31.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 33 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.41 +0.42 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.97 +0.48 56 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.49 +0.46 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.02 +0.44 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 +0.42 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.11 +0.41 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.68 +0.39 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.26 +0.33 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 +0.28 44 0 15 0
30DEC26 20.00 C 4.35 4.35 4.35 4.44 +0.27 43 15 120 -6
30DEC26 21.00 C 0.00 0.00 0.00 3.73 +0.34 42 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.99 +0.17 40 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 +0.13 40 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 +0.10 40 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.62 +0.11 40 0 41 0
30DEC26 26.00 C 0.00 0.00 0.00 1.30 +0.11 41 0 52 0
30DEC26 27.00 C 0.97 0.97 0.97 1.04 +0.11 41 10 11 +10
30DEC26 28.00 C 0.77 0.85 0.77 0.81 +0.08 41 16 38 +16
30DEC26 29.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 47 0
30DEC26 30.00 C 0.56 0.56 0.56 0.48 +0.05 41 1 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.05 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.68 +0.40 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.26 +0.43 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.83 +0.41 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.34 +0.33 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.93 +0.34 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.53 +0.32 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.15 +0.31 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.78 +0.30 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.43 +0.27 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.94 +0.12 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.31 +0.11 40 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.78 +0.13 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.28 +0.11 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.84 +0.09 41 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 +0.07 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 +0.08 41 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.82 +0.09 41 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 +0.09 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.34 +0.09 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.13 +0.08 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.06 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 0.00 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.81 +0.31 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.37 +0.30 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.94 +0.29 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.52 +0.28 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.11 +0.26 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.72 +0.25 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.35 +0.25 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.98 +0.22 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.63 +0.21 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.30 +0.20 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.67 +0.17 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.11 +0.14 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.59 +0.11 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.15 +0.10 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.74 +0.07 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.38 +0.06 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.07 +0.04 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.79 +0.03 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.34 +0.01 43 0 19 0
29JUN27 31.00 C 1.42 1.42 1.42 1.16 +0.01 43 7 7 +6
29JUN27 32.00 C 0.00 0.00 0.00 1.00 0.00 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.84 -0.01 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.75 +0.02 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.60 +0.30 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.20 +0.27 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.83 +0.27 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.46 +0.26 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.11 +0.24 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.78 +0.23 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.46 +0.22 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.87 +0.21 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.34 +0.18 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.84 +0.15 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.42 +0.14 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.02 +0.11 44 0 3 0
29SEP27 26.00 C 2.81 2.81 2.81 2.69 +0.10 44 27 27 +27
29SEP27 27.00 C 2.52 2.52 2.52 2.38 +0.09 44 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 2.12 +0.08 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.88 +0.07 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.66 +0.05 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.48 +0.04 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.32 +0.04 44 0 0 0
TOTAL CALL 213 15,197 +161
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 103 0
29SEP26 19.50 P 0.04 0.04 0.04 0.02 -0.01 40 2 174 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 162 0
29SEP26 21.00 P 0.13 0.13 0.13 0.11 -0.05 39 3 259 0
29SEP26 22.00 P 0.30 0.37 0.26 0.29 -0.09 39 123 418 -55
29SEP26 23.00 P 0.68 0.69 0.57 0.59 -0.17 37 30 218 -5
29SEP26 24.00 P 1.00 1.09 1.00 1.13 -0.20 39 4 610 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.85 -0.17 41 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.62 -0.32 38 1 56 -1
29SEP26 27.00 P 0.00 0.00 0.00 3.52 -0.36 37 2 66 -2
29SEP26 28.00 P 0.00 0.00 0.00 4.53 -0.34 47 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.48 -0.36 0 0 17 0
29SEP26 30.00 P 6.80 6.80 6.80 6.48 -0.37 0 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 -0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.48 -0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.48 -0.36 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.48 -0.36 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.48 -0.36 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.48 -0.37 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.48 -0.36 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.48 -0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.48 -0.36 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.48 -0.36 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.48 -0.36 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.48 -0.36 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.48 -0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.48 -0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.48 -0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.48 -0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.48 -0.36 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.48 -0.36 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.48 -0.36 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.48 -0.36 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.98 -0.36 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.48 -0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.98 -0.36 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.48 -0.36 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 41 0 32 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 96 0
29OCT26 19.50 P 0.18 0.18 0.18 0.16 -0.03 40 1 37 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 128 0
29OCT26 21.00 P 0.45 0.45 0.40 0.41 -0.08 40 9 79 +3
29OCT26 22.00 P 0.75 0.75 0.66 0.70 -0.10 39 22 264 0
29OCT26 23.00 P 1.07 1.07 1.07 1.08 -0.16 39 1 290 +1
29OCT26 24.00 P 0.00 0.00 0.00 1.64 -0.15 40 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.27 -0.20 40 1 52 +1
29OCT26 26.00 P 0.00 0.00 0.00 3.04 -0.22 42 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 3.84 -0.23 42 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 4.60 -0.34 37 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 5.50 -0.38 34 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.51 -0.34 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.49 -0.35 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.48 -0.36 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.48 -0.36 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.48 -0.36 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.35 -0.04 41 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 30 0
27NOV26 21.00 P 0.70 0.70 0.66 0.69 -0.08 41 12 104 -7
27NOV26 22.00 P 0.99 0.99 0.99 1.01 -0.12 40 1 60 +1
27NOV26 23.00 P 1.56 1.56 1.41 1.43 -0.16 40 31 136 +15
27NOV26 24.00 P 0.00 0.00 0.00 2.00 -0.16 41 0 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.63 -0.17 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.30 -0.22 41 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.10 -0.17 42 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 4.78 -0.33 38 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.69 -0.30 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.58 -0.31 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.56 -0.30 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.50 -0.36 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.49 -0.35 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.48 -0.36 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.05 40 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 19 0
30DEC26 19.50 P 0.51 0.51 0.49 0.53 -0.07 41 6 25 +4
30DEC26 20.00 P 0.65 0.65 0.64 0.64 -0.07 40 5 145 0
30DEC26 21.00 P 0.87 0.87 0.87 0.93 -0.08 40 1 368 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.30 -0.10 40 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 1.77 -0.11 40 0 51 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.14 41 0 196 0
30DEC26 25.00 P 2.90 2.90 2.90 2.93 -0.16 41 11 70 +11
30DEC26 26.00 P 0.00 0.00 0.00 3.56 -0.19 40 2 48 +2
30DEC26 27.00 P 0.00 0.00 0.00 4.25 -0.27 40 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 5.04 -0.28 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 -0.33 39 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 6.73 -0.30 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 -0.32 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.55 -0.32 38 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.49 -0.39 36 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.50 -0.35 40 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.49 -0.35 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.48 -0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.48 -0.36 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.48 -0.36 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.48 -0.36 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.48 -0.36 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.48 -0.36 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.48 -0.36 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.48 -0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.48 -0.38 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.48 -0.36 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.48 -0.36 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.48 -0.36 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.48 -0.36 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.48 -0.36 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.04 41 0 16 0
30MAR27 16.00 P 0.32 0.32 0.32 0.28 -0.04 41 1 17 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.05 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.08 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 -0.08 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.10 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.09 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 -0.11 41 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 -0.07 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 1.97 -0.08 41 0 46 0
30MAR27 23.00 P 2.50 2.50 2.50 2.46 -0.09 41 15 60 -12
30MAR27 24.00 P 0.00 0.00 0.00 3.00 -0.12 41 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.61 -0.13 42 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.17 -0.24 40 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 4.94 -0.20 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.61 -0.27 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.39 -0.29 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.19 -0.31 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.03 -0.32 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 8.88 -0.33 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.76 -0.36 40 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.68 -0.36 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.60 -0.35 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.53 -0.35 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.48 -0.39 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.50 -0.35 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.49 -0.35 41 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.48 -0.36 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.48 -0.36 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.48 -0.36 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.48 -0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.48 -0.38 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.48 -0.36 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.48 -0.36 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.48 -0.36 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.48 -0.36 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.48 -0.36 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 -0.13 42 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.13 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 -0.16 42 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 -0.16 42 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 -0.16 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 -0.19 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 -0.19 42 0 0 0
29JUN27 19.00 P 1.88 1.89 1.88 1.94 -0.20 42 5 6 +4
29JUN27 19.50 P 2.14 2.14 2.14 2.16 -0.23 42 11 18 0
29JUN27 20.00 P 2.38 2.39 2.38 2.40 -0.23 42 12 19 +12
29JUN27 21.00 P 2.87 2.87 2.87 2.90 -0.25 42 34 37 +21
29JUN27 22.00 P 3.49 3.49 3.49 3.46 -0.26 41 20 32 +6
29JUN27 23.00 P 4.11 4.11 4.11 4.05 -0.29 41 20 55 +17
29JUN27 24.00 P 0.00 0.00 0.00 4.68 -0.30 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.35 -0.32 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.05 -0.32 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.78 -0.34 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.54 -0.34 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.32 -0.35 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.13 -0.35 38 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.94 -0.35 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.79 -0.35 36 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.64 -0.35 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.50 -0.36 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.38 -0.36 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.26 -0.36 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.16 -0.36 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.06 -0.36 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.51 -0.13 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.69 -0.15 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.90 -0.16 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.11 -0.16 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.32 -0.18 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 -0.19 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.81 -0.18 42 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.31 -0.22 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.88 -0.22 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.46 -0.25 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.10 -0.25 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.75 -0.27 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.46 -0.27 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.17 -0.28 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.91 -0.30 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.68 -0.30 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.45 -0.31 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.27 -0.31 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.08 -0.32 38 0 0 0
TOTAL PUT 393 8,860 +17
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$ 78.900
11SEP26 59.00 C 0.00 0.00 0.00 19.91 -0.21 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 18.91 -0.21 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.92 -0.20 101 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.92 -0.20 95 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 15.92 -0.20 88 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.92 -0.20 82 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.92 -0.20 76 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.92 -0.20 70 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.92 -0.20 64 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.92 -0.20 58 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.92 -0.20 53 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.92 -0.20 47 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.92 -0.20 42 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.92 -0.20 36 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 5.92 -0.20 31 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.92 -0.20 25 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 3.95 -0.17 31 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 2.96 -0.17 25 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 1.95 -0.19 17 0 13 0
11SEP26 78.00 C 0.00 0.00 0.00 1.01 -0.22 13 0 0 0
11SEP26 79.00 C 0.34 0.38 0.34 0.33 -0.17 12 22 226 +22
11SEP26 80.00 C 0.11 0.11 0.06 0.10 -0.04 15 74 406 +70
11SEP26 81.00 C 0.01 0.01 0.01 0.03 0.00 17 7 233 -7
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 19.97 - 72 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 18.96 -0.16 63 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 17.97 -0.15 64 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 16.97 -0.15 60 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 15.98 -0.15 60 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 14.95 -0.21 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 13.95 -0.21 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 12.95 -0.21 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 11.96 -0.20 36 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 10.96 -0.20 33 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 9.96 -0.20 29 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 8.96 -0.20 25 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 7.96 -0.20 21 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 6.96 -0.21 17 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 5.96 -0.21 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.97 -0.21 13 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 2.98 -0.22 12 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.05 -0.16 12 0 2 0
18SEP26 78.00 C 0.00 0.00 0.00 1.20 -0.20 11 0 0 0
18SEP26 79.00 C 0.68 0.68 0.59 0.60 -0.15 11 190 250 +190
18SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.09 12 0 6 0
18SEP26 81.00 C 0.11 0.11 0.11 0.11 -0.04 13 5 19 +5
18SEP26 82.00 C 0.04 0.04 0.04 0.04 -0.02 13 2 10 -2
18SEP26 83.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.97 -0.19 136 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 45.97 -0.14 130 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.98 -0.13 133 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.98 -0.14 127 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.98 -0.14 122 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.98 -0.14 117 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.98 -0.14 111 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.99 -0.13 113 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.99 -0.14 108 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.99 -0.14 104 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.99 -0.14 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.99 -0.14 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.00 -0.13 96 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.00 -0.13 91 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.00 -0.14 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.99 -0.15 77 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.00 -0.12 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.00 -0.10 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.00 -0.12 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.50 -0.13 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.01 -0.12 58 0 0 0
29SEP26 57.50 C 21.50 21.50 21.49 21.52 -0.12 54 2 1 -1
29SEP26 60.00 C 19.10 19.10 19.10 19.02 -0.10 46 1 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.52 -0.13 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.01 -0.21 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.52 -0.20 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.02 -0.21 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.53 -0.21 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.08 -0.21 13 0 93 0
29SEP26 77.50 C 1.79 1.79 1.79 1.87 -0.15 12 1 291 -1
29SEP26 80.00 C 0.52 0.52 0.46 0.58 0.00 12 135 1,613 +16
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.05 14 0 4,510 0
29SEP26 85.00 C 0.03 0.03 0.03 0.04 -0.03 16 22 6,301 -22
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.04 -0.13 80 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.05 -0.14 83 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.05 -0.15 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.06 -0.14 78 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.06 -0.15 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.07 -0.14 74 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.07 -0.14 69 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.07 -0.15 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.08 -0.14 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.08 -0.15 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.09 -0.14 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.10 -0.14 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.10 -0.14 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.10 -0.14 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.10 -0.15 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.11 -0.14 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.11 -0.18 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.12 -0.14 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.12 -0.15 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.63 -0.15 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.14 -0.15 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.66 -0.14 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.14 -0.17 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.69 -0.14 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.17 -0.21 0 0 0 0
29OCT26 67.50 C 11.62 11.62 11.62 11.69 -0.06 16 1 2 +1
29OCT26 70.00 C 0.00 0.00 0.00 9.21 -0.21 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.77 -0.22 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.42 -0.19 12 0 60 0
29OCT26 77.50 C 0.00 0.00 0.00 2.43 -0.21 12 0 319 0
29OCT26 80.00 C 1.10 1.10 1.05 1.08 -0.15 12 14 259 +14
29OCT26 82.50 C 0.42 0.42 0.41 0.47 -0.07 13 41 1,074 -1
29OCT26 85.00 C 0.17 0.18 0.17 0.21 -0.01 14 35 1,823 0
29OCT26 87.50 C 0.07 0.07 0.07 0.09 +0.01 15 470 943 +360
29OCT26 90.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 160.00 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 47.14 -0.10 75 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.12 -0.13 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.14 -0.12 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.14 -0.13 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.14 -0.13 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.16 -0.12 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.18 -0.11 62 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.16 -0.13 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.18 -0.12 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.18 -0.12 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.18 -0.13 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.20 -0.12 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.20 -0.12 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.21 -0.13 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.22 -0.12 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.22 -0.12 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.23 -0.11 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.24 -0.12 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.24 -0.13 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.76 -0.12 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.28 -0.11 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.80 -0.11 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.33 -0.12 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.83 -0.13 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.33 -0.21 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.85 -0.21 12 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.40 -0.21 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.03 -0.20 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.83 -0.18 13 0 0 0
27NOV26 77.50 C 2.95 2.95 2.93 2.89 -0.13 12 5 335 0
27NOV26 80.00 C 1.59 1.59 1.59 1.54 -0.09 12 20 223 0
27NOV26 82.50 C 0.00 0.00 0.00 0.80 -0.04 13 0 1,191 0
27NOV26 85.00 C 0.34 0.34 0.34 0.42 +0.02 14 5 378 +5
27NOV26 87.50 C 0.16 0.16 0.16 0.22 +0.03 14 10 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 200 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 +0.03 16 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.23 -0.12 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.22 -0.13 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.25 -0.12 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.26 -0.12 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.27 -0.12 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.28 -0.12 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.29 -0.09 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.30 -0.13 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.31 -0.12 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.32 -0.12 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.33 -0.12 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.34 -0.12 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.35 -0.12 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.36 -0.12 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.37 -0.12 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.38 -0.09 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.39 -0.12 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.40 -0.12 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.41 -0.12 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.94 -0.09 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.46 -0.10 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.99 -0.12 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.51 -0.13 23 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.04 -0.12 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.51 -0.21 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.06 -0.21 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.64 -0.22 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.33 -0.22 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.22 -0.21 12 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.37 -0.13 12 0 278 0
30DEC26 80.00 C 0.00 0.00 0.00 2.02 -0.08 12 0 2,041 0
30DEC26 82.50 C 1.10 1.12 1.10 1.16 -0.05 12 14 5,609 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 0.00 13 0 7,377 0
30DEC26 87.50 C 0.35 0.35 0.34 0.39 +0.04 14 6 4,151 -6
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.03 14 0 4,161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.03 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.52 -0.12 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.53 -0.10 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.55 -0.10 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.57 -0.10 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.59 -0.11 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.61 -0.10 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.62 -0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.64 -0.12 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.66 -0.10 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.67 -0.11 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.69 -0.11 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.71 -0.10 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.73 -0.10 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.74 -0.11 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.77 -0.10 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.79 -0.10 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.80 -0.11 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.83 -0.11 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.85 -0.11 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.39 -0.10 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.93 -0.10 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.46 -0.12 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.03 -0.11 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.58 -0.14 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.17 -0.14 17 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.63 -0.20 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.33 -0.18 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.16 -0.17 12 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.12 -0.14 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.50 -0.09 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.12 -0.08 12 0 628 0
30MAR27 82.50 C 2.16 2.16 2.16 2.08 -0.08 12 1 837 -1
30MAR27 85.00 C 0.00 0.00 0.00 1.38 -0.05 13 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.93 -0.01 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 +0.04 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.40 +0.05 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 +0.05 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.04 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.04 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 +0.03 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.74 -0.11 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.77 -0.11 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.79 -0.11 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.82 -0.09 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.84 -0.11 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.87 -0.10 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.89 -0.09 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.91 -0.11 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.94 -0.11 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.96 -0.11 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.99 -0.11 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.01 -0.10 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.04 -0.11 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.06 -0.10 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.09 -0.11 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.11 -0.10 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.13 -0.11 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.16 -0.09 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.18 -0.10 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.75 -0.09 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.30 -0.11 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.86 -0.11 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.46 -0.11 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.07 -0.12 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.69 -0.11 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.23 -0.02 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.80 -0.19 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.69 -0.18 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.86 -0.10 13 0 2,341 0
29JUN27 77.50 C 0.00 0.00 0.00 5.17 -0.12 13 0 241 0
29JUN27 80.00 C 0.00 0.00 0.00 3.79 -0.15 13 0 491 0
29JUN27 82.50 C 2.86 2.87 2.85 2.70 -0.12 13 140 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.87 -0.08 13 0 3,081 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 -0.04 13 0 513 0
29JUN27 90.00 C 1.11 1.12 1.09 0.84 -0.03 13 170 733 +130
29JUN27 92.50 C 0.00 0.00 0.00 0.55 -0.01 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.36 0.00 13 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.23 +0.01 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 0.00 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 0.00 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.74 -0.11 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.77 -0.11 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.79 -0.11 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.82 -0.09 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.84 -0.11 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.87 -0.10 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.89 -0.10 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.91 -0.11 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.94 -0.11 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.96 -0.11 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.99 -0.11 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.01 -0.10 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.04 -0.11 35 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.06 -0.10 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.09 -0.11 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.11 -0.10 32 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.13 -0.11 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.16 -0.10 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.18 -0.10 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.75 -0.09 26 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.30 -0.11 24 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.86 -0.11 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.47 -0.11 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.07 -0.12 18 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.70 -0.11 17 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.23 -0.21 14 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.97 -0.22 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.93 -0.15 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.08 -0.11 13 0 0 0
29SEP27 77.50 C 5.41 5.41 5.39 5.58 -0.14 13 70 118 +70
29SEP27 80.00 C 4.10 4.10 4.10 4.38 -0.10 14 1 18 +1
29SEP27 82.50 C 0.00 0.00 0.00 3.41 -0.06 14 0 10 0
29SEP27 85.00 C 2.30 2.30 2.28 2.66 -0.03 15 101 213 +101
29SEP27 87.50 C 0.00 0.00 0.00 2.07 -0.01 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.61 0.00 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.27 +0.01 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.01 +0.03 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.79 +0.03 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.64 +0.03 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.51 +0.03 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.42 +0.03 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,565 83,434 +944
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 22 0
11SEP26 78.00 P 0.12 0.12 0.12 0.12 +0.01 15 5 573 +5
11SEP26 79.00 P 0.48 0.48 0.44 0.43 +0.02 13 59 383 -30
11SEP26 80.00 P 0.00 0.00 0.00 1.20 +0.18 16 0 160 0
11SEP26 81.00 P 0.00 0.00 0.00 2.12 +0.21 18 0 1 0
11SEP26 82.00 P 0.00 0.00 0.00 3.10 +0.20 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 4.22 +0.32 42 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 5.14 +0.24 40 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.33 57 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 7.23 +0.33 63 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 8.30 +0.40 77 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.30 +0.40 83 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.14 +0.24 68 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.14 +0.24 73 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.30 +0.40 102 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.23 +0.33 100 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.31 +0.41 115 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.24 +0.34 112 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.23 +0.26 116 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.16 +0.19 108 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.16 +0.19 113 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.24 +0.27 133 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.24 +0.27 139 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 21.31 +0.34 153 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.09 -0.01 12 0 8 0
18SEP26 78.00 P 0.30 0.30 0.25 0.26 -0.01 12 16 42 +15
18SEP26 79.00 P 0.70 0.70 0.64 0.68 +0.06 12 6 142 0
18SEP26 80.00 P 1.30 1.33 1.30 1.37 +0.13 13 22 44 +22
18SEP26 81.00 P 0.00 0.00 0.00 2.17 +0.17 13 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 3.11 +0.19 14 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 4.22 +0.32 24 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 5.14 +0.24 23 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.33 32 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.23 +0.33 36 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.30 +0.40 43 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.30 +0.40 47 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 10.14 +0.24 40 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.14 +0.24 43 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.30 +0.40 57 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.23 +0.33 57 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.31 +0.41 65 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.24 +0.34 63 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.23 +0.25 66 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.16 +0.18 62 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.16 +0.18 65 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.24 +0.26 75 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.24 +0.27 78 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.31 +0.34 86 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2,228 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 4,937 0
29SEP26 77.50 P 0.33 0.36 0.30 0.38 +0.04 12 241 4,918 +207
29SEP26 80.00 P 1.50 1.55 1.50 1.52 +0.11 12 43 7,503 +39
29SEP26 82.50 P 3.60 3.60 3.60 3.66 +0.17 14 10 3,821 -10
29SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.21 23 0 1,189 0
29SEP26 87.50 P 0.00 0.00 0.00 8.60 +0.20 0 0 132 0
29SEP26 90.00 P 0.00 0.00 0.00 11.14 +0.12 31 0 267 0
29SEP26 92.50 P 0.00 0.00 0.00 13.60 +0.20 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.23 +0.25 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.60 +0.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.31 +0.33 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.60 +0.13 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.10 +0.13 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.60 +0.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.10 +0.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 +0.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.10 +0.13 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.60 +0.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.10 +0.13 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.60 +0.13 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.10 +0.13 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.60 +0.13 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.10 +0.13 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.60 +0.13 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.10 +0.13 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.60 +0.14 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.10 +0.13 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.60 +0.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.10 +0.14 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.60 +0.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.10 +0.14 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.60 +0.14 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.10 +0.14 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.60 +0.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.10 +0.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 15 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 0.00 13 0 1,177 0
29OCT26 75.00 P 0.22 0.23 0.22 0.25 -0.02 13 72 2,101 +42
29OCT26 77.50 P 0.77 0.77 0.69 0.77 0.00 12 192 1,963 +9
29OCT26 80.00 P 1.83 1.96 1.83 1.94 +0.04 12 58 1,691 -22
29OCT26 82.50 P 0.00 0.00 0.00 3.96 +0.15 14 0 1,813 0
29OCT26 85.00 P 0.00 0.00 0.00 6.23 +0.21 16 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.60 +0.08 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.14 +0.12 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.60 +0.08 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.23 +0.25 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.62 +0.14 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.31 +0.33 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.60 +0.13 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.10 +0.13 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.60 +0.13 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.10 +0.13 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.60 +0.13 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.10 +0.13 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.60 +0.13 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.10 +0.13 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.60 +0.13 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.10 +0.13 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.60 +0.13 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.10 +0.13 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.60 +0.13 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.10 +0.13 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.60 +0.14 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.10 +0.13 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.60 +0.14 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.10 +0.14 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.60 +0.14 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.10 +0.14 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.60 +0.14 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.10 +0.14 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.60 +0.14 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.10 +0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 0.00 13 0 413 0
27NOV26 75.00 P 0.00 0.00 0.00 0.43 +0.01 12 0 402 0
27NOV26 77.50 P 1.03 1.05 0.99 1.06 +0.02 12 483 2,051 +403
27NOV26 80.00 P 2.16 2.19 2.15 2.23 +0.06 12 177 607 +39
27NOV26 82.50 P 4.00 4.00 4.00 4.00 +0.10 13 5 504 +5
27NOV26 85.00 P 0.00 0.00 0.00 6.23 +0.21 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.66 +0.13 16 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 11.16 +0.14 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.66 +0.14 23 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.23 +0.25 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.62 +0.14 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.31 +0.33 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.60 +0.12 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.10 +0.12 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.60 +0.12 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.10 +0.13 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.60 +0.13 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.10 +0.13 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.60 +0.13 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.10 +0.13 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.60 +0.13 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.10 +0.13 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.60 +0.13 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.10 +0.13 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.60 +0.13 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.10 +0.13 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.60 +0.13 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.10 +0.13 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.60 +0.14 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.10 +0.14 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.60 +0.14 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.10 +0.13 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.60 +0.14 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.10 +0.14 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.60 +0.14 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.10 +0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 2,059 0
30DEC26 70.00 P 0.12 0.12 0.12 0.10 -0.01 13 100 3,584 +100
30DEC26 72.50 P 0.28 0.28 0.26 0.26 -0.02 13 24 1,518 +21
30DEC26 75.00 P 0.61 0.62 0.60 0.62 0.00 12 23 10,274 +12
30DEC26 77.50 P 1.27 1.33 1.27 1.30 +0.01 12 10 8,547 +6
30DEC26 80.00 P 2.46 2.48 2.37 2.47 +0.02 12 5 7,883 0
30DEC26 82.50 P 0.00 0.00 0.00 4.19 +0.06 13 0 1,766 0
30DEC26 85.00 P 0.00 0.00 0.00 6.29 +0.20 13 0 770 0
30DEC26 87.50 P 0.00 0.00 0.00 8.66 +0.13 15 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.16 +0.14 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.70 +0.18 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.23 +0.25 24 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.62 +0.14 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.31 +0.33 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.60 +0.12 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.10 +0.12 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 +0.12 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.10 +0.12 0 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 +0.13 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.11 +0.13 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.60 +0.13 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.10 +0.12 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.60 +0.12 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.10 +0.13 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.60 +0.13 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.10 +0.12 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.60 +0.13 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.10 +0.13 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.60 +0.13 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.10 +0.13 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.60 +0.13 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.11 +0.14 57 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.60 +0.13 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.10 +0.13 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.60 +0.13 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.10 +0.13 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.60 +0.13 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.10 +0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 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 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 63 0
30MAR27 65.00 P 0.09 0.10 0.09 0.04 0.00 13 90 577 -30
30MAR27 67.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 588 0
30MAR27 70.00 P 0.29 0.29 0.29 0.27 +0.01 13 50 4,168 +30
30MAR27 72.50 P 0.56 0.56 0.56 0.56 0.00 12 8 1,026 +6
30MAR27 75.00 P 1.04 1.04 1.04 1.06 +0.03 12 4 3,889 +4
30MAR27 77.50 P 1.80 1.86 1.80 1.87 +0.08 12 10 1,259 +10
30MAR27 80.00 P 0.00 0.00 0.00 3.03 +0.03 12 0 1,748 0
30MAR27 82.50 P 0.00 0.00 0.00 4.60 +0.10 12 0 811 0
30MAR27 85.00 P 8.40 8.40 8.40 6.61 +0.26 13 1 349 -1
30MAR27 87.50 P 0.00 0.00 0.00 8.71 +0.18 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.16 +0.14 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.70 +0.18 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.23 +0.24 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 +0.14 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.31 +0.33 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.60 +0.12 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 +0.11 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 +0.12 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.10 +0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.60 +0.13 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.11 +0.13 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.60 +0.12 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.10 +0.12 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.60 +0.12 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.10 +0.13 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.60 +0.12 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.10 +0.12 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.60 +0.12 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.10 +0.12 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.60 +0.12 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.10 +0.12 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.60 +0.12 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.11 +0.13 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.60 +0.12 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.10 +0.12 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.60 +0.13 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.10 +0.12 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.60 +0.12 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.10 +0.12 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.23 +0.01 13 0 260 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.01 13 0 710 0
29JUN27 70.00 P 0.78 0.78 0.78 0.82 +0.04 13 2 1,380 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.37 +0.04 12 0 4,038 0
29JUN27 75.00 P 0.00 0.00 0.00 2.16 +0.06 12 2,000 3,257 +2,000
29JUN27 77.50 P 3.05 3.05 3.05 3.20 +0.07 12 3 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.49 +0.09 12 0 569 0
29JUN27 82.50 P 6.00 6.00 5.97 6.10 +0.11 12 41 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.16 +0.15 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.19 +0.17 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.35 +0.19 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.60 +0.20 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.51 +0.16 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.84 +0.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.31 +0.23 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.08 +0.60 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.50 +0.51 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.93 +0.45 14 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.37 +0.38 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.81 +0.33 14 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.25 +0.27 14 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.69 +0.21 13 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.14 +0.15 16 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.60 +0.11 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.10 +0.12 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.60 +0.12 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.10 +0.12 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.60 +0.12 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.10 +0.12 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.60 +0.12 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.10 +0.12 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.60 +0.12 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.11 +0.13 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.60 +0.12 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.10 +0.12 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.60 +0.12 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.10 +0.12 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.60 +0.12 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.10 +0.12 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 22 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 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.03 -0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 2 0
29SEP27 62.50 P 0.36 0.37 0.36 0.17 -0.03 13 200 200 +200
29SEP27 65.00 P 0.56 0.56 0.56 0.37 -0.05 13 41 74 +41
29SEP27 67.50 P 0.93 0.93 0.89 0.72 -0.04 13 43 109 +43
29SEP27 70.00 P 1.45 1.46 1.45 1.26 -0.02 13 120 272 +120
29SEP27 72.50 P 2.20 2.20 2.20 2.03 0.00 14 6 15 +6
29SEP27 75.00 P 3.15 3.15 3.15 3.03 +0.03 14 1 49 +1
29SEP27 77.50 P 4.45 4.50 4.40 4.28 +0.08 14 9 102 +9
29SEP27 80.00 P 0.00 0.00 0.00 5.75 +0.12 15 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 7.43 +0.17 15 0 112 0
29SEP27 85.00 P 0.00 0.00 0.00 9.03 +0.18 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 10.99 -0.13 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.45 +0.22 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.68 +0.23 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.98 +0.24 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.31 +0.23 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.71 +0.24 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.09 +0.21 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.45 +0.13 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.83 +0.11 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.20 +0.10 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.59 +0.10 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.98 +0.10 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.38 +0.10 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.79 +0.10 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.19 +0.08 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.61 +0.09 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.01 +0.08 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.43 +0.09 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.83 +0.08 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.26 +0.10 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.66 +0.08 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.10 +0.11 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.60 +0.11 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.11 +0.12 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.60 +0.11 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.10 +0.11 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.60 +0.11 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.10 +0.11 0 0 0 0
TOTAL PUT 4,180 118,877 +3,304
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$ 5.735
29SEP26 4.30 C 0.00 0.00 0.00 1.46 +0.08 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 +0.08 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.08 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 +0.08 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.06 +0.08 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.08 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 +0.07 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.07 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.06 28 0 51 0
29SEP26 5.50 C 0.28 0.33 0.28 0.28 +0.05 22 68 274 -57
29SEP26 5.75 C 0.14 0.15 0.13 0.14 +0.05 25 92 1,361 +4
29SEP26 6.00 C 0.04 0.06 0.04 0.04 +0.01 23 205 550 +205
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 753 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.46 +0.07 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.37 +0.08 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.27 +0.08 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.18 +0.09 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.98 +0.07 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.78 +0.06 28 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.55 +0.06 24 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.35 +0.04 23 0 348 0
29OCT26 5.75 C 0.20 0.20 0.20 0.19 +0.02 21 15 1,164 +15
29OCT26 6.00 C 0.10 0.11 0.10 0.10 +0.02 22 35 396 +30
29OCT26 6.25 C 0.05 0.06 0.05 0.05 +0.01 23 605 1,487 +464
29OCT26 6.50 C 0.03 0.03 0.02 0.02 0.00 23 11 172 +11
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.49 +0.08 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.39 +0.08 38 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.29 +0.08 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.00 +0.08 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 +0.07 26 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
27NOV26 5.50 C 0.45 0.45 0.45 0.41 +0.05 24 1 1 +1
27NOV26 5.75 C 0.00 0.00 0.00 0.26 +0.04 23 0 167 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 30 0
27NOV26 6.25 C 0.10 0.10 0.10 0.09 +0.02 23 9 69 +9
27NOV26 6.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 109 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 +0.08 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 +0.08 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 +0.07 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.07 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.06 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.03 22 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 235 0
30DEC26 6.25 C 0.15 0.15 0.15 0.12 +0.02 22 3 149 +3
30DEC26 6.50 C 0.09 0.09 0.09 0.07 +0.01 22 10 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30DEC26 9.00 C 0.01 0.01 0.01 0.01 0.00 37 11 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 +0.09 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 +0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 +0.08 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 +0.09 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 +0.08 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 +0.08 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 +0.08 25 0 0 0
30MAR27 5.00 C 0.92 0.92 0.92 0.92 +0.07 23 2 34 +2
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.06 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.04 22 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 +0.03 22 0 63 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 41 0
30MAR27 6.25 C 0.25 0.25 0.25 0.22 +0.02 22 25 82 +25
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 372 0
30MAR27 7.00 C 0.10 0.10 0.10 0.07 +0.01 22 2 446 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 +0.07 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.39 +0.07 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 +0.07 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.20 +0.07 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 +0.07 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 +0.06 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 +0.07 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 +0.06 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 +0.05 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.04 20 200 232 +199
29JUN27 6.00 C 0.00 0.00 0.00 0.31 +0.03 20 200 301 +189
29JUN27 6.25 C 0.00 0.00 0.00 0.22 +0.02 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 93 0
29JUN27 7.25 C 0.13 0.13 0.13 0.05 +0.01 20 3 53 +3
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.59 +0.08 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 +0.08 29 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 +0.08 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 +0.08 28 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 +0.07 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 +0.06 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 17 0
29SEP27 6.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.18 +0.02 23 0 63 0
29SEP27 7.00 C 0.21 0.21 0.21 0.13 +0.01 23 2 12 +2
29SEP27 7.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
TOTAL CALL 1,499 38,084 +1,107
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 P 0.01 0.01 0.01 0.01 0.00 25 5 990 0
29SEP26 5.50 P 0.03 0.03 0.03 0.04 -0.01 23 19 1,076 -15
29SEP26 5.75 P 0.10 0.10 0.09 0.13 -0.03 23 125 1,142 +125
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 1,524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.07 24 0 1,154 0
29SEP26 6.50 P 0.73 0.73 0.73 0.77 -0.07 32 1 891 -1
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.07 39 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 -0.07 46 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.07 53 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 -0.07 59 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.02 -0.07 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.27 -0.07 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.52 -0.07 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.77 -0.07 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.02 -0.07 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.27 -0.07 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.52 -0.07 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.77 -0.07 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.02 -0.07 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.27 -0.07 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.77 -0.07 117 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.27 -0.07 125 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.77 -0.07 132 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.27 -0.07 139 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.77 -0.07 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.27 -0.07 152 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.77 -0.07 157 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.27 -0.07 163 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.77 -0.07 169 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 227 0
29OCT26 5.50 P 0.09 0.09 0.07 0.09 -0.01 22 108 604 +44
29OCT26 5.75 P 0.16 0.16 0.16 0.19 -0.03 22 1 287 -1
29OCT26 6.00 P 0.30 0.30 0.30 0.35 -0.04 23 1 773 -1
29OCT26 6.25 P 0.00 0.00 0.00 0.54 -0.07 22 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 -0.07 22 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.02 -0.07 28 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.27 -0.07 33 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.52 -0.07 37 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.77 -0.07 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.02 -0.07 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.27 -0.07 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.52 -0.07 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.77 -0.07 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.02 -0.07 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.27 -0.07 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.02 21 0 186 0
27NOV26 5.50 P 0.12 0.12 0.12 0.12 -0.02 21 5 70 -3
27NOV26 5.75 P 0.00 0.00 0.00 0.23 -0.03 22 0 192 0
27NOV26 6.00 P 0.35 0.35 0.35 0.38 -0.05 22 7 734 +7
27NOV26 6.25 P 0.00 0.00 0.00 0.57 -0.06 23 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.77 -0.09 19 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 -0.07 24 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 -0.07 28 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.52 -0.07 31 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.77 -0.07 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.02 -0.07 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.27 -0.07 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 -0.07 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.77 -0.07 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.02 -0.07 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.27 -0.07 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 203 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 875 0
30DEC26 5.75 P 0.23 0.23 0.23 0.26 -0.03 21 51 2,525 +49
30DEC26 6.00 P 0.38 0.38 0.38 0.42 -0.04 22 1 942 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.05 23 0 178 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.11 17 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.08 21 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.07 28 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 -0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 -0.07 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 -0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 -0.07 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 -0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.52 -0.07 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.77 -0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 -0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.27 -0.07 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.77 -0.07 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.27 -0.07 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.77 -0.07 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.27 -0.07 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.77 -0.07 74 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 21 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.01 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.02 21 0 279 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.03 21 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 -0.05 21 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.63 -0.08 20 0 574 0
30MAR27 6.50 P 0.80 0.80 0.80 0.82 -0.09 20 1 429 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.07 19 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 -0.06 26 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.52 -0.08 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.07 26 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 -0.07 28 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.07 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 -0.07 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 -0.07 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 -0.07 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 -0.07 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.52 -0.07 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.77 -0.07 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.02 -0.07 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.27 -0.07 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.77 -0.07 49 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 -0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 -0.02 19 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.03 19 0 634 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.04 18 200 609 +148
29JUN27 6.00 P 0.00 0.00 0.00 0.73 -0.04 18 200 611 +148
29JUN27 6.25 P 0.00 0.00 0.00 0.92 -0.04 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.05 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.33 -0.05 14 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.00 -0.07 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 -0.07 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 -0.07 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.03 +0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.52 +0.04 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.25 +0.06 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 -0.02 22 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 -0.02 22 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 -0.02 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 -0.03 22 0 160 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 -0.03 22 0 85 0
29SEP27 5.75 P 0.63 0.63 0.63 0.67 -0.04 22 2 2 +2
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.05 21 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 -0.05 21 0 1 0
29SEP27 6.50 P 0.00 0.00 0.00 1.20 -0.05 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 -0.07 19 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.60 -0.07 18 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 1.82 -0.07 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29SEP27 8.00 P 2.44 2.46 2.44 2.49 -0.08 0 2 2 +2
TOTAL PUT 729 37,256 +504
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$ 13.520
29SEP26 8.00 C 0.00 0.00 0.00 5.53 -0.09 125 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.28 -0.09 118 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.03 -0.07 112 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 -0.07 105 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 -0.08 99 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 -0.10 94 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.09 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 -0.10 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 -0.08 76 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 -0.09 66 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.08 55 0 2 0
29SEP26 11.50 C 2.00 2.00 2.00 2.03 -0.08 45 2 667 -2
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.08 35 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.08 25 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.08 24 0 1,456 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 837 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 257 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.53 -0.09 90 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.28 -0.09 86 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.03 -0.07 81 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.79 -0.06 83 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.53 -0.08 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.28 -0.10 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.03 -0.09 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.78 -0.10 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.53 -0.09 56 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.03 -0.09 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.53 -0.08 41 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.03 -0.08 34 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 -0.07 30 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.05 -0.08 24 0 142 0
29OCT26 13.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 187 0
29OCT26 14.00 C 0.25 0.25 0.25 0.25 -0.02 25 3 842 0
29OCT26 14.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 525 0
29OCT26 15.00 C 0.09 0.09 0.09 0.07 -0.01 25 69 521 +69
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 238 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.80 -0.05 70 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.55 -0.06 66 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.31 -0.07 64 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.06 -0.06 61 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.81 -0.07 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.56 -0.06 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.06 -0.06 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.56 -0.05 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.03 -0.08 28 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.54 -0.08 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.14 -0.05 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 299 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.55 -0.07 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.30 -0.07 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.05 -0.05 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.80 -0.05 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.55 -0.06 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.31 -0.07 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.06 -0.06 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.81 -0.07 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.56 -0.06 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 -0.06 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 -0.05 32 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.07 25 0 426 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 -0.07 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.04 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.02 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.55 -0.07 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.30 -0.07 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.05 -0.05 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.80 -0.05 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.55 -0.06 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.31 -0.07 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.82 -0.06 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 0.00 30 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.71 +0.01 29 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 -0.08 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.07 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.06 25 0 482 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.06 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 -0.05 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.05 26 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.03 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.59 -0.03 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.35 -0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.13 +0.02 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.88 0.00 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.66 +0.01 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.19 +0.02 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.96 -0.01 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.74 0.00 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.31 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.90 +0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.52 +0.02 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.16 -0.05 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.04 27 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.59 -0.04 27 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.31 -0.07 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 -0.02 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 0.00 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.44 0.00 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.22 0.00 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.99 -0.01 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.77 -0.01 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.36 -0.01 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.96 -0.04 25 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.60 -0.06 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.28 -0.06 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.00 -0.06 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.51 -0.05 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.30 -0.05 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.12 -0.04 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
TOTAL CALL 74 13,247 +67
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 397 0
29SEP26 11.50 P 0.02 0.02 0.02 0.01 0.00 31 15 1,255 -15
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,182 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 590 0
29SEP26 13.50 P 0.39 0.39 0.39 0.44 +0.03 25 1 252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 +0.03 24 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.07 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 +0.08 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 +0.09 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 +0.07 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.21 +0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 31 0
29OCT26 12.50 P 0.16 0.16 0.16 0.18 +0.02 25 66 323 +66
29OCT26 13.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 180 0
29OCT26 13.50 P 0.60 0.60 0.60 0.58 +0.02 24 10 10 +10
29OCT26 14.00 P 0.00 0.00 0.00 0.91 +0.03 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.30 +0.06 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.75 +0.08 25 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.22 +0.08 24 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.72 +0.09 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.22 +0.07 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.22 +0.07 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.22 +0.07 45 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 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 29 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.45 +0.02 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.69 +0.02 24 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.00 +0.02 24 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.37 +0.01 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.24 +0.07 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.72 +0.03 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.22 +0.03 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.22 +0.04 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.22 +0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.01 23 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 +0.02 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.06 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 +0.08 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 +0.01 22 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 +0.03 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.22 +0.04 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 0.00 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 0.00 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.05 26 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.02 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 +0.02 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 +0.03 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 +0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.05 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 +0.02 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.78 -0.02 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 -0.01 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 +0.03 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.22 +0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 +0.05 28 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 +0.05 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 +0.01 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 +0.02 26 0 15 0
29JUN27 15.50 P 2.56 2.56 2.56 2.55 -0.02 26 15 15 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.94 -0.02 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.35 -0.02 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 -0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.23 -0.01 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.71 +0.01 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.22 +0.03 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.11 0.00 27 0 19 0
29SEP27 9.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.73 +0.04 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.05 +0.04 27 0 15 0
29SEP27 15.00 P 2.54 2.54 2.54 2.40 +0.05 28 15 15 +15
29SEP27 15.50 P 0.00 0.00 0.00 2.77 +0.05 28 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.16 +0.05 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.57 +0.06 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.01 +0.07 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.46 +0.07 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.91 +0.06 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.35 +0.02 31 0 0 0
TOTAL PUT 122 11,795 +91
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$ 69.350
29SEP26 41.00 C 0.00 0.00 0.00 28.37 -0.06 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.37 -0.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.37 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.37 -0.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.37 -0.06 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.37 -0.05 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.37 -0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.37 -0.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.37 -0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.37 -0.07 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.88 -0.06 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.38 -0.06 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.88 +0.10 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.38 +0.10 30 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.88 +0.09 0 0 217 0
29SEP26 65.00 C 4.36 4.36 4.35 4.41 +0.06 21 15 162 -15
29SEP26 67.50 C 0.00 0.00 0.00 2.26 -0.02 21 0 394 0
29SEP26 70.00 C 0.78 0.92 0.78 0.92 -0.03 21 55 1,086 +15
29SEP26 72.50 C 0.35 0.35 0.35 0.30 -0.05 21 2 820 +2
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 764 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,943 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.43 0.00 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.43 -0.01 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.43 -0.01 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.43 -0.01 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.89 -0.05 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.43 -0.01 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.88 +0.10 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.38 +0.09 23 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 6.91 +0.06 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 4.73 +0.03 22 0 137 0
29OCT26 67.50 C 0.00 0.00 0.00 3.01 -0.03 22 0 103 0
29OCT26 70.00 C 1.65 1.78 1.65 1.78 -0.04 22 15 88 0
29OCT26 72.50 C 0.95 1.04 0.95 1.00 -0.04 22 13 172 0
29OCT26 75.00 C 0.52 0.62 0.52 0.49 -0.04 22 35 297 +10
29OCT26 77.50 C 0.32 0.34 0.32 0.22 -0.03 22 107 185 -47
29OCT26 80.00 C 0.22 0.22 0.22 0.09 -0.02 22 15 524 +15
29OCT26 82.50 C 0.15 0.15 0.14 0.04 -0.01 22 45 361 +45
29OCT26 85.00 C 0.10 0.10 0.10 0.02 0.00 23 46 203 +46
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.43 -0.01 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.43 -0.01 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.89 -0.05 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.43 -0.01 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.88 +0.10 24 0 0 0
27NOV26 60.00 C 8.99 8.99 8.99 9.43 +0.07 23 15 22 +15
27NOV26 62.50 C 0.00 0.00 0.00 7.24 +0.05 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.44 +0.06 24 0 56 0
27NOV26 67.50 C 3.54 3.80 3.54 3.80 -0.02 23 17 75 +17
27NOV26 70.00 C 0.00 0.00 0.00 2.64 +0.01 23 0 89 0
27NOV26 72.50 C 0.00 0.00 0.00 1.74 0.00 24 0 68 0
27NOV26 75.00 C 0.00 0.00 0.00 1.07 0.00 23 0 57 0
27NOV26 77.50 C 0.00 0.00 0.00 0.64 0.00 23 0 45 0
27NOV26 80.00 C 0.48 0.48 0.48 0.35 -0.01 23 1 260 -1
27NOV26 82.50 C 0.32 0.32 0.32 0.19 -0.01 23 4 199 +4
27NOV26 85.00 C 0.25 0.25 0.25 0.10 -0.01 23 15 124 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.05 0.00 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 25 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.37 -0.07 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.37 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.37 -0.07 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.37 -0.06 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.37 -0.07 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.43 -0.01 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.43 -0.01 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.43 -0.02 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.43 -0.01 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.89 -0.05 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.43 -0.03 27 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.97 +0.07 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.76 +0.05 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.78 +0.03 23 0 346 0
30DEC26 65.00 C 0.00 0.00 0.00 6.08 +0.05 24 0 1,047 0
30DEC26 67.50 C 4.35 4.35 4.35 4.59 +0.05 24 35 396 +35
30DEC26 70.00 C 0.00 0.00 0.00 3.38 0.00 24 0 177 0
30DEC26 72.50 C 0.00 0.00 0.00 2.38 -0.03 24 0 902 0
30DEC26 75.00 C 1.66 1.68 1.66 1.64 -0.03 24 10 281 +10
30DEC26 77.50 C 1.21 1.21 1.21 1.09 -0.03 24 18 298 +18
30DEC26 80.00 C 0.84 0.88 0.84 0.70 -0.03 23 14 330 +8
30DEC26 82.50 C 0.65 0.65 0.65 0.44 -0.02 24 10 334 +10
30DEC26 85.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.45 -0.22 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.48 -0.22 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.52 -0.22 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.52 -0.25 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.55 -0.26 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.60 -0.25 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.62 -0.28 25 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.31 -0.18 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.07 -0.24 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.93 -0.16 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.02 -0.02 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.17 -0.02 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.67 +0.10 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.25 +0.09 25 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 5.03 +0.06 25 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 3.97 +0.01 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.09 0.00 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.37 0.00 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.80 0.00 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 0.00 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.00 0.00 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 0.00 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.89 -0.23 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.95 -0.23 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.02 -0.23 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.10 -0.16 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.82 -0.26 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.65 -0.19 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.61 -0.26 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.80 -0.03 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.14 +0.05 23 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 8.94 +0.22 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.59 +0.22 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.39 +0.22 25 0 157 0
29JUN27 72.50 C 0.00 0.00 0.00 5.17 +0.21 24 0 230 0
29JUN27 75.00 C 0.00 0.00 0.00 4.27 +0.13 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.54 +0.02 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.90 +0.01 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.45 +0.13 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.02 +0.17 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.63 +0.14 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.29 +0.12 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.01 +0.11 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.79 +0.08 25 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.63 +0.09 25 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.11 -0.23 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.21 -0.22 15 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.16 -0.11 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.24 +0.05 22 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 14.43 +0.05 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.74 +0.04 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.18 +0.03 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 9.74 +0.03 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.47 +0.02 24 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.32 +0.01 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.26 0.00 24 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.37 0.00 24 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.57 0.00 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.85 -0.01 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.27 -0.01 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.80 -0.05 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.44 +0.06 25 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 1.97 -0.02 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
TOTAL CALL 487 22,934 +202
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 614 0
29SEP26 62.50 P 0.08 0.08 0.08 0.05 -0.03 22 20 657 0
29SEP26 65.00 P 0.32 0.35 0.32 0.26 -0.06 21 45 871 -21
29SEP26 67.50 P 1.14 1.14 0.86 0.88 -0.12 21 100 968 +42
29SEP26 70.00 P 0.00 0.00 0.00 2.17 -0.17 21 0 981 0
29SEP26 72.50 P 4.20 4.20 4.20 4.10 -0.14 21 2 723 -2
29SEP26 75.00 P 0.00 0.00 0.00 6.40 -0.12 21 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.86 -0.10 0 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.36 -0.09 23 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.92 +0.14 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.44 +0.16 48 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.94 +0.15 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.44 +0.16 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.94 +0.15 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.43 +0.15 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.93 +0.15 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 141 0
29OCT26 60.00 P 0.18 0.18 0.18 0.11 -0.03 22 54 210 +52
29OCT26 62.50 P 0.39 0.44 0.36 0.34 -0.03 22 25 159 +8
29OCT26 65.00 P 0.91 0.92 0.91 0.79 -0.07 22 62 1,071 -18
29OCT26 67.50 P 1.83 1.85 1.64 1.62 -0.09 22 67 381 +41
29OCT26 70.00 P 2.95 2.95 2.95 2.92 -0.10 22 2 303 +2
29OCT26 72.50 P 0.00 0.00 0.00 4.62 -0.16 22 0 220 0
29OCT26 75.00 P 0.00 0.00 0.00 6.66 -0.13 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.95 -0.11 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.38 -0.10 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.92 +0.10 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.44 +0.16 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.94 +0.15 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.44 +0.16 41 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.01 +0.22 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.51 +0.22 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.01 +0.21 54 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 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 3 0
27NOV26 62.50 P 0.78 0.78 0.78 0.71 -0.06 23 30 117 -27
27NOV26 65.00 P 0.00 0.00 0.00 1.33 -0.05 23 0 298 0
27NOV26 67.50 P 2.40 2.40 2.25 2.25 -0.07 23 33 187 +11
27NOV26 70.00 P 0.00 0.00 0.00 3.51 -0.08 23 0 99 0
27NOV26 72.50 P 0.00 0.00 0.00 5.13 -0.15 23 0 68 0
27NOV26 75.00 P 0.00 0.00 0.00 7.06 -0.11 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.19 -0.10 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.48 -0.10 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.10 +0.21 29 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.62 +0.28 33 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.00 +0.19 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.51 +0.22 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.01 +0.22 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.51 +0.22 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.01 +0.21 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
30DEC26 52.50 P 0.12 0.12 0.12 0.06 -0.01 24 6 287 0
30DEC26 55.00 P 0.19 0.19 0.19 0.14 -0.02 23 20 196 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 191 0
30DEC26 60.00 P 0.69 0.69 0.69 0.61 -0.04 23 15 531 0
30DEC26 62.50 P 1.20 1.20 1.05 1.07 -0.07 23 100 573 +100
30DEC26 65.00 P 0.00 0.00 0.00 1.77 -0.08 23 0 211 0
30DEC26 67.50 P 0.00 0.00 0.00 2.75 -0.09 23 0 158 0
30DEC26 70.00 P 0.00 0.00 0.00 4.01 -0.13 23 0 198 0
30DEC26 72.50 P 0.00 0.00 0.00 5.61 -0.15 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.45 -0.12 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 9.46 -0.12 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.64 -0.12 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.21 +0.21 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.62 +0.26 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.07 +0.26 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.51 +0.20 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.01 +0.22 35 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.51 +0.21 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.01 +0.21 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 38 0
30MAR27 57.50 P 0.91 0.91 0.91 0.87 -0.03 24 1 142 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.33 -0.03 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 -0.05 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.80 -0.06 23 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -0.07 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.08 -0.13 23 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.58 -0.16 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.48 -0.07 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.38 -0.06 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.51 +0.19 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.65 +0.17 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.87 +0.17 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.19 +0.19 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.59 +0.21 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.07 +0.22 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.66 +0.33 33 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.01 +0.21 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 2 0
29JUN27 50.00 P 0.55 0.55 0.55 0.41 +0.04 25 50 71 +50
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.07 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 +0.08 25 0 20 0
29JUN27 57.50 P 1.72 1.72 1.72 1.51 +0.05 25 34 134 +34
29JUN27 60.00 P 2.35 2.35 2.35 2.10 +0.01 25 20 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.00 +0.12 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.99 +0.13 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.15 +0.13 26 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.48 +0.13 26 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.96 +0.12 26 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.60 +0.11 26 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.41 +0.10 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.35 +0.08 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.39 +0.04 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.58 +0.03 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.86 0.00 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.22 +0.14 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.47 +0.18 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.75 +0.17 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.09 +0.20 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.57 0.00 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.67 -0.03 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.48 -0.04 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.08 -0.04 25 0 5 0
29SEP27 60.00 P 3.10 3.10 3.10 2.80 -0.06 25 17 18 +17
29SEP27 62.50 P 0.00 0.00 0.00 3.67 -0.07 25 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.67 -0.08 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.86 -0.09 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 7.19 +0.02 26 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.64 -0.10 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.27 -0.10 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.02 -0.10 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.87 -0.11 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.88 -0.11 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.96 -0.11 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.17 -0.11 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.45 -0.11 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.82 +0.08 30 0 0 0
TOTAL PUT 703 18,837 +290
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$ 47.020
29SEP26 27.00 C 0.00 0.00 0.00 20.03 +0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.03 +0.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.03 +0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.03 +0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.04 +0.07 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.04 +0.09 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.04 +0.10 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.04 +0.12 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.04 +0.11 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.04 +0.11 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.04 +0.10 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 +0.12 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.04 +0.10 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.04 +0.10 32 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.04 +0.10 24 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 5.04 +0.10 0 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.04 +0.09 0 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 +0.07 21 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.14 +0.04 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 1.38 +0.01 21 0 240 0
29SEP26 47.00 C 0.74 0.77 0.70 0.79 -0.03 20 53 261 +3
29SEP26 48.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 182 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 459 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 196 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.04 +0.05 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.04 +0.05 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.04 +0.08 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.04 +0.10 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.04 +0.10 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.04 +0.10 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.04 +0.10 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.04 +0.09 21 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.06 +0.09 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.13 +0.08 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.30 +0.08 22 0 26 0
29OCT26 45.00 C 2.49 2.49 2.49 2.50 -0.03 20 15 85 +9
29OCT26 46.00 C 0.00 0.00 0.00 1.89 0.00 21 0 85 0
29OCT26 47.00 C 0.00 0.00 0.00 1.40 +0.02 21 0 100 0
29OCT26 48.00 C 0.00 0.00 0.00 1.00 +0.04 21 0 126 0
29OCT26 49.00 C 0.00 0.00 0.00 0.68 0.00 21 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 0.46 0.00 21 0 108 0
29OCT26 52.50 C 0.16 0.16 0.15 0.15 +0.01 22 60 119 +59
29OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29OCT26 60.00 C 0.03 0.03 0.03 0.01 0.00 26 47 107 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.04 +0.08 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.04 +0.10 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.04 +0.10 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.04 +0.10 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.05 +0.09 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.11 +0.09 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.22 +0.07 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.41 +0.07 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.67 +0.06 22 0 38 0
27NOV26 45.00 C 2.93 2.93 2.93 2.95 -0.03 21 15 106 +15
27NOV26 46.00 C 0.00 0.00 0.00 2.34 -0.02 21 0 59 0
27NOV26 47.00 C 0.00 0.00 0.00 1.84 0.00 21 0 67 0
27NOV26 48.00 C 1.39 1.39 1.39 1.42 -0.01 21 8 72 0
27NOV26 49.00 C 0.00 0.00 0.00 1.08 0.00 21 0 84 0
27NOV26 50.00 C 0.00 0.00 0.00 0.81 -0.02 21 0 52 0
27NOV26 52.50 C 0.00 0.00 0.00 0.38 +0.01 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.03 +0.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.04 +0.07 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.04 +0.09 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.04 +0.10 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.04 +0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.04 +0.05 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.04 +0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.07 +0.01 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.12 +0.01 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.19 +0.16 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.21 +0.08 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.34 +0.07 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.52 +0.07 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.75 +0.06 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.04 +0.05 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.36 -0.03 21 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.78 -0.03 21 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 -0.02 21 0 51 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.02 21 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 -0.02 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.19 -0.01 22 0 67 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 0.00 22 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 0.00 22 0 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 0.00 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 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 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.32 -0.03 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.36 -0.04 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.40 -0.06 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.48 -0.08 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.57 -0.17 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.67 -0.08 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.84 +0.07 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.04 +0.06 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.29 +0.06 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.59 +0.05 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.90 -0.01 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.29 -0.03 21 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 -0.03 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.02 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.80 -0.03 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.05 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.06 -0.02 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.37 0.00 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 0.00 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 -0.01 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 0.00 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 0.00 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.60 +0.09 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.69 +0.08 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.68 -0.09 20 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.80 -0.06 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.86 -0.13 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.11 -0.01 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 +0.06 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.79 +0.06 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.10 +0.05 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.23 +0.04 21 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.64 +0.04 21 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.07 +0.03 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.70 +0.17 23 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.07 +0.02 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.63 +0.02 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.22 +0.02 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 +0.01 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.07 +0.01 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.47 +0.01 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 0.00 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 -0.01 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 0.00 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 12.25 +0.12 23 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.42 +0.12 23 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.62 +0.12 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.85 +0.12 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.11 +0.12 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.41 +0.12 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.74 +0.13 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.89 +0.12 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.30 +0.12 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.76 +0.12 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.24 +0.12 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.76 +0.12 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.32 +0.12 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.89 +0.11 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.53 +0.11 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.70 +0.10 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.04 +0.09 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.53 +0.08 22 0 25 0
29SEP27 60.00 C 0.00 0.00 0.00 1.13 +0.03 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
TOTAL CALL 198 6,747 +88
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 327 0
29SEP26 44.00 P 0.22 0.22 0.22 0.14 -0.05 21 1 348 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 467 0
29SEP26 46.00 P 0.72 0.75 0.66 0.65 -0.11 21 22 353 +17
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.09 21 0 323 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.11 22 0 240 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 -0.12 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.43 -0.12 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.87 -0.09 23 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.94 -0.05 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.48 +0.03 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.97 -0.01 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.48 +0.04 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.97 -0.05 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 +0.02 90 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.97 -0.02 96 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.47 -0.03 102 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 0.00 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 0.00 22 0 18 0
29OCT26 42.00 P 0.25 0.25 0.25 0.16 -0.01 21 15 63 0
29OCT26 43.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 61 0
29OCT26 44.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 72 0
29OCT26 45.00 P 0.00 0.00 0.00 0.80 -0.01 22 0 235 0
29OCT26 46.00 P 1.23 1.23 1.13 1.18 -0.04 22 25 181 +7
29OCT26 47.00 P 0.00 0.00 0.00 1.67 -0.02 22 0 97 0
29OCT26 48.00 P 2.32 2.32 2.32 2.28 -0.04 22 30 62 -4
29OCT26 49.00 P 0.00 0.00 0.00 2.95 -0.07 22 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 3.71 -0.07 22 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 5.93 -0.08 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.49 +0.03 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.94 -0.05 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.48 +0.03 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.97 -0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.48 +0.03 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.97 -0.05 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.51 +0.06 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.13 0.00 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.80 -0.03 22 0 36 0
27NOV26 45.00 P 1.22 1.22 1.22 1.14 -0.04 22 15 159 +15
27NOV26 46.00 P 1.54 1.59 1.54 1.55 -0.03 22 26 101 +26
27NOV26 47.00 P 0.00 0.00 0.00 2.03 -0.04 22 0 95 0
27NOV26 48.00 P 2.66 2.66 2.66 2.62 -0.03 22 6 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.28 0.00 22 0 41 0
27NOV26 50.00 P 0.00 0.00 0.00 3.96 -0.08 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.04 -0.09 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.49 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.94 -0.05 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.48 +0.03 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.97 -0.01 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.48 +0.03 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.97 -0.05 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.51 +0.06 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 28 0
30DEC26 42.00 P 0.60 0.60 0.60 0.54 -0.03 22 3 76 -3
30DEC26 43.00 P 0.00 0.00 0.00 0.77 -0.04 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 -0.04 22 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 -0.04 22 0 477 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 -0.04 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 2.33 -0.03 22 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 -0.03 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.59 -0.06 23 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 4.19 -0.09 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.29 -0.02 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.49 -0.06 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.96 -0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.48 +0.03 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.97 -0.01 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.48 +0.03 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.97 -0.05 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 +0.06 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.97 -0.02 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.47 -0.03 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 -0.03 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 0.98 -0.04 21 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.26 -0.04 21 0 38 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.04 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.97 -0.04 21 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.42 -0.04 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.93 -0.03 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.49 -0.03 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.09 -0.05 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 -0.05 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.67 -0.03 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.65 -0.10 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.09 +0.04 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.54 +0.04 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.97 -0.01 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.48 +0.03 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.97 -0.05 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.51 +0.06 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.97 -0.02 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.47 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.45 -0.03 22 0 11 0
29JUN27 38.00 P 0.76 0.76 0.71 0.61 -0.03 23 60 61 +60
29JUN27 39.00 P 0.00 0.00 0.00 0.80 -0.03 23 0 42 0
29JUN27 40.00 P 1.12 1.12 1.12 1.01 -0.04 23 20 62 +20
29JUN27 41.00 P 1.43 1.43 1.40 1.26 -0.04 23 60 177 +60
29JUN27 42.00 P 0.00 0.00 0.00 1.56 -0.05 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.89 -0.05 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.28 -0.05 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.69 -0.07 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.17 -0.06 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.68 -0.07 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.24 -0.07 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.84 -0.08 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.48 -0.09 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.05 -0.09 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.27 -0.10 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.48 -0.10 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.85 -0.10 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.32 +0.02 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.65 +0.02 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.97 -0.05 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.51 +0.06 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.68 +0.04 23 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.87 +0.03 23 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.08 +0.03 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.32 +0.03 23 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.61 +0.03 23 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.92 +0.03 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.28 +0.03 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.67 +0.03 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.11 +0.03 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.58 +0.03 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.09 +0.02 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.65 +0.02 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.23 +0.01 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.87 +0.01 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.60 +0.21 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.54 -0.02 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.48 -0.10 24 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.85 -0.10 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.32 +0.02 28 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.65 +0.02 29 0 0 0
TOTAL PUT 283 7,065 +198
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$ 29.620
11SEP26 19.75 C 0.00 0.00 0.00 9.87 -0.95 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.62 -0.95 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.13 -0.94 155 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.64 -0.95 166 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.13 -0.95 136 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.64 -0.96 146 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.14 -0.93 136 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.63 -0.94 109 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.14 -0.94 116 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.66 -0.91 123 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.14 -0.93 98 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.64 -0.93 88 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.16 -0.91 92 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.64 -0.93 70 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.13 -0.94 51 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.86 76 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.21 -0.86 65 0 0 0
11SEP26 28.00 C 1.79 1.79 1.79 1.68 -0.90 47 15 30 0
11SEP26 28.50 C 1.63 1.63 1.18 1.22 -0.90 42 54 59 -6
11SEP26 29.00 C 0.92 0.92 0.92 0.82 -0.87 41 15 30 0
11SEP26 29.50 C 0.00 0.00 0.00 0.51 -0.74 41 0 0 0
11SEP26 30.00 C 0.50 0.50 0.50 0.29 -0.59 41 1 63 0
11SEP26 30.50 C 0.31 0.32 0.13 0.15 -0.43 42 34 101 +16
11SEP26 31.00 C 0.22 0.22 0.16 0.08 -0.27 44 9 84 -1
11SEP26 31.50 C 0.10 0.10 0.09 0.04 -0.17 46 12 82 +3
11SEP26 32.00 C 0.05 0.05 0.03 0.02 -0.10 47 345 586 +242
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 47 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 56 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 41 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.25 - 135 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 8.76 -0.84 129 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.26 -0.84 122 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.75 -0.85 112 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.27 -0.83 109 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.76 -0.84 100 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.26 -0.84 93 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.66 -0.92 62 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.14 -0.96 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.64 -0.95 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.16 -0.93 46 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.65 -0.95 36 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.17 -0.94 38 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.92 40 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.25 -0.91 38 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.82 -0.96 37 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.42 -0.88 36 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.09 -0.82 37 0 0 0
18SEP26 29.50 C 0.86 0.86 0.86 0.80 -0.69 37 15 15 +15
18SEP26 30.00 C 0.71 0.71 0.62 0.56 -0.61 36 276 231 +231
18SEP26 30.50 C 0.53 0.53 0.48 0.39 -0.49 37 264 236 +236
18SEP26 31.00 C 0.33 0.33 0.33 0.26 -0.40 37 45 45 +45
18SEP26 31.50 C 0.00 0.00 0.00 0.17 -0.31 37 0 0 0
18SEP26 32.00 C 0.15 0.15 0.15 0.10 -0.24 37 4 64 +4
18SEP26 32.50 C 0.00 0.00 0.00 0.06 -0.18 37 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.12 38 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.09 38 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.46 -0.87 240 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.21 -0.87 234 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.96 -0.87 229 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.71 -0.87 224 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.21 -0.87 214 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.71 -0.87 205 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.22 -0.86 200 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.72 -0.86 192 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.22 -0.86 183 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.72 -0.86 175 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.22 -0.86 168 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.72 -0.87 160 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.22 -0.87 153 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.72 -0.87 146 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.22 -0.85 140 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.72 -0.87 133 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.23 -0.86 130 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.73 -0.86 124 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.23 -0.86 118 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.73 -0.86 112 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.23 -0.86 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.73 -0.87 101 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.24 -0.86 98 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.74 -0.86 93 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.76 -0.84 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.89 -0.71 92 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.76 -0.84 66 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.85 -0.76 67 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.85 -0.77 57 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 -0.88 40 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 -0.77 42 0 4,747 0
29SEP26 28.00 C 2.38 2.38 2.38 2.02 -0.93 35 1 6,426 +1
29SEP26 29.00 C 1.66 1.66 1.66 1.37 -0.67 35 13 2,671 0
29SEP26 30.00 C 1.12 1.12 0.83 0.86 -0.62 35 569 6,550 +466
29SEP26 31.00 C 0.73 0.78 0.51 0.51 -0.44 35 593 2,517 +205
29SEP26 32.00 C 0.44 0.47 0.31 0.29 -0.33 36 58 4,985 -41
29SEP26 33.00 C 0.28 0.28 0.18 0.17 -0.23 37 28 4,939 +2
29SEP26 34.00 C 0.15 0.15 0.10 0.10 -0.16 39 310 3,147 +33
29SEP26 35.00 C 0.10 0.10 0.10 0.06 -0.10 40 30 2,796 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.07 41 0 4,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 1,622 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,600 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 -0.01 47 115 788 +115
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.52 -0.81 191 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.27 -0.81 186 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.02 -0.84 182 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.77 -0.83 178 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.27 -0.84 170 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.77 -0.84 163 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.27 -0.84 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.77 -0.82 149 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.27 -0.82 142 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.78 -0.81 138 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.28 -0.81 132 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.78 -0.84 126 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.28 -0.82 121 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.78 -0.82 115 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.28 -0.82 110 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.78 -0.84 105 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.28 -0.82 101 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.79 -0.84 97 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.29 -0.83 93 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.79 -0.82 89 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.30 -0.81 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.79 -0.82 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.30 -0.80 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.80 -0.80 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.80 -0.80 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.89 -0.73 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.82 -0.78 53 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.85 -0.87 47 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.94 -0.74 45 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.93 -0.84 37 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.11 -0.86 36 0 739 0
29OCT26 28.00 C 2.52 2.52 2.52 2.39 -0.76 36 30 3,988 -30
29OCT26 29.00 C 1.90 1.90 1.80 1.80 -0.73 36 16 1,589 0
29OCT26 30.00 C 1.73 1.73 1.33 1.32 -0.61 36 7,141 3,410 -3,394
29OCT26 31.00 C 1.16 1.16 0.96 0.96 -0.50 36 2,675 3,579 -139
29OCT26 32.00 C 0.90 0.90 0.68 0.68 -0.41 36 41 1,964 +15
29OCT26 33.00 C 0.66 0.66 0.53 0.48 -0.33 37 48 2,156 -24
29OCT26 34.00 C 0.38 0.38 0.35 0.33 -0.26 37 244 811 -47
29OCT26 35.00 C 0.32 0.32 0.27 0.23 -0.21 37 38 973 0
29OCT26 36.00 C 0.22 0.22 0.22 0.15 -0.17 37 100 774 +100
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 586 0
29OCT26 38.00 C 0.10 0.10 0.10 0.07 -0.10 38 23 369 +23
29OCT26 39.00 C 0.09 0.09 0.08 0.05 -0.07 39 43 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 158 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.52 -0.81 159 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.28 -0.80 157 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.02 -0.84 152 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.77 -0.83 148 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.28 -0.83 144 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.77 -0.84 136 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.29 -0.82 133 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.79 -0.80 127 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.28 -0.81 120 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.79 -0.80 116 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.29 -0.80 111 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.78 -0.84 105 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.28 -0.82 101 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.78 -0.82 97 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.30 -0.80 95 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.80 -0.82 90 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.30 -0.80 86 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.79 -0.84 82 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.30 -0.82 79 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.81 -0.80 76 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.31 -0.80 72 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.82 -0.79 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.31 -0.79 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.81 -0.79 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.81 -0.79 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.89 -0.73 54 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.87 -0.73 46 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.94 -0.78 43 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.94 -0.79 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.12 -0.83 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.44 -0.73 38 0 281 0
27NOV26 28.00 C 3.07 3.07 2.89 2.78 -0.70 37 60 566 -15
27NOV26 29.00 C 0.00 0.00 0.00 2.24 -0.70 37 0 617 0
27NOV26 30.00 C 1.89 1.89 1.89 1.79 -0.60 37 2 179 +2
27NOV26 31.00 C 1.75 1.75 1.51 1.43 -0.52 38 32 569 +13
27NOV26 32.00 C 1.12 1.12 1.12 1.13 -0.46 38 2 703 -2
27NOV26 33.00 C 0.00 0.00 0.00 0.90 -0.39 38 0 1,271 0
27NOV26 34.00 C 0.72 0.72 0.72 0.71 -0.33 39 1 3,021 0
27NOV26 35.00 C 0.69 0.69 0.69 0.56 -0.28 39 13 207 -13
27NOV26 36.00 C 0.00 0.00 0.00 0.44 -0.23 40 0 169 0
27NOV26 37.00 C 0.00 0.00 0.00 0.35 -0.19 40 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 0.27 -0.17 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.22 -0.14 41 0 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 -0.12 42 0 344 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 -0.10 42 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 3 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.52 -0.81 137 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.28 -0.80 135 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.03 -0.83 132 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.79 -0.81 130 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.28 -0.83 123 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.77 -0.84 117 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.29 -0.82 114 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.80 -0.79 110 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.29 -0.80 104 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.79 -0.80 100 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.29 -0.80 96 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.80 -0.82 93 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.28 -0.82 87 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.80 -0.80 85 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.30 -0.80 81 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.80 -0.82 77 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.30 -0.80 74 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.79 -0.84 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.31 -0.81 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.82 -0.79 65 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.31 -0.80 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.82 -0.79 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.31 -0.79 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.82 -0.78 53 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.82 -0.78 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.89 -0.76 46 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.93 -0.79 42 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.10 -0.62 41 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.15 -0.78 37 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.47 -0.70 38 0 418 0
30DEC26 27.00 C 0.00 0.00 0.00 3.81 -0.83 38 0 3,131 0
30DEC26 28.00 C 0.00 0.00 0.00 3.19 -0.73 37 0 6,323 0
30DEC26 29.00 C 0.00 0.00 0.00 2.67 -0.68 37 0 2,629 0
30DEC26 30.00 C 2.49 2.49 2.24 2.23 -0.61 37 429 942 -116
30DEC26 31.00 C 1.93 1.93 1.93 1.86 -0.54 38 3 2,969 +3
30DEC26 32.00 C 1.83 1.83 1.60 1.54 -0.48 38 19 1,403 +3
30DEC26 33.00 C 1.48 1.48 1.27 1.27 -0.43 38 202 2,600 +200
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.37 39 0 2,533 0
30DEC26 35.00 C 1.09 1.09 0.91 0.85 -0.34 39 25 1,497 -5
30DEC26 36.00 C 0.85 0.85 0.84 0.70 -0.28 39 12 494 -2
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.27 39 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.26 39 0 463 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.23 40 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.21 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.18 40 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.17 40 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.15 41 0 7 0
30DEC26 44.00 C 0.21 0.21 0.21 0.14 -0.13 41 10 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.12 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.12 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.10 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.09 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.08 42 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 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 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.54 -0.79 105 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.28 -0.80 102 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.03 -0.83 100 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.79 -0.81 98 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.29 -0.82 94 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.77 -0.84 88 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.29 -0.82 86 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.80 -0.79 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.29 -0.80 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.80 -0.79 75 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.29 -0.80 71 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.80 -0.82 69 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.28 -0.82 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.80 -0.80 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.30 -0.80 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.80 -0.82 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.31 -0.79 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.79 -0.84 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.31 -0.81 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.83 -0.78 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.38 -0.75 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.91 -0.75 46 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.45 -0.66 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.97 -0.77 43 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.12 -0.75 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.25 -0.74 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 -0.79 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.68 -0.75 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.96 -0.68 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.30 -0.70 39 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.69 -0.62 38 0 679 0
30MAR27 28.00 C 0.00 0.00 0.00 4.10 -0.62 37 0 1,531 0
30MAR27 29.00 C 3.94 3.94 3.94 3.59 -0.69 37 15 3,326 +15
30MAR27 30.00 C 3.24 3.24 3.24 3.17 -0.63 38 15 369 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.59 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.43 -0.52 38 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 -0.47 38 0 580 0
30MAR27 34.00 C 2.09 2.09 2.09 1.88 -0.42 38 15 565 -15
30MAR27 35.00 C 0.00 0.00 0.00 1.64 -0.39 39 0 708 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 -0.36 39 0 460 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.35 39 0 320 0
30MAR27 38.00 C 1.16 1.16 1.16 1.09 -0.34 39 2 388 -1
30MAR27 39.00 C 0.00 0.00 0.00 0.93 -0.34 39 0 125 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 -0.31 39 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 -0.28 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.62 -0.27 40 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.25 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 -0.22 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.22 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 -0.20 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.31 -0.18 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 -0.18 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.16 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.15 41 0 3 0
30MAR27 52.50 C 0.28 0.28 0.28 0.16 -0.12 41 100 100 +100
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.54 -0.79 86 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.28 -0.80 83 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.03 -0.83 81 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.79 -0.81 80 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.29 -0.82 76 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.79 -0.82 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.29 -0.82 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.80 -0.79 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.29 -0.80 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.81 -0.78 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.35 -0.74 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.86 -0.76 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.39 -0.71 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.92 -0.68 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.47 -0.66 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.99 -0.68 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.53 -0.67 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.07 -0.68 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.61 -0.68 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.17 -0.67 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.72 -0.68 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.28 -0.67 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.86 -0.66 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.42 -0.69 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.59 -0.69 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.80 -0.79 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.05 -0.68 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.34 -0.65 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.67 -0.58 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.98 -0.67 38 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.41 -0.64 38 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 4.89 -0.62 38 0 380 0
29JUN27 29.00 C 4.71 4.71 4.71 4.38 -0.62 38 15 285 +15
29JUN27 30.00 C 4.30 4.30 4.07 3.95 -0.65 38 35 283 0
29JUN27 31.00 C 3.94 3.94 3.94 3.56 -0.61 38 15 305 +15
29JUN27 32.00 C 0.00 0.00 0.00 3.23 -0.54 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 -0.47 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.63 -0.46 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.37 -0.43 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.15 -0.38 39 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.95 -0.31 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.76 -0.28 39 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.58 -0.25 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 -0.19 40 0 243 0
29JUN27 41.00 C 0.00 0.00 0.00 1.30 -0.18 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.13 -0.20 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.03 -0.15 40 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.94 -0.13 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.84 -0.09 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 -0.08 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.70 -0.07 40 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 +0.05 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 20.03 -0.83 68 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.79 -0.81 67 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.29 -0.82 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.79 -0.82 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.29 -0.82 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.80 -0.79 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.33 -0.76 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.86 -0.74 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.40 -0.70 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.92 -0.70 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.47 -0.65 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.00 -0.66 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.54 -0.66 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.09 -0.65 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.63 -0.66 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.18 -0.66 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.74 -0.66 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.30 -0.66 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.88 -0.66 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.44 -0.67 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.04 -0.66 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.63 -0.66 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.84 -0.65 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.09 -0.64 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.38 -0.63 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.70 -0.61 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.05 -0.61 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.39 -0.67 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.85 -0.77 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.39 -0.70 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.92 -0.65 37 0 0 0
29SEP27 30.00 C 4.96 4.96 4.96 4.61 -0.51 38 50 190 +50
29SEP27 31.00 C 4.56 4.56 4.56 4.13 -0.62 37 15 63 +15
29SEP27 32.00 C 4.26 4.26 4.26 3.79 -0.59 37 30 37 +15
29SEP27 33.00 C 3.65 3.65 3.65 3.49 -0.54 37 50 85 +50
29SEP27 34.00 C 0.00 0.00 0.00 3.20 -0.52 38 0 2 0
29SEP27 35.00 C 3.34 3.34 3.34 2.96 -0.46 38 105 205 +105
29SEP27 36.00 C 0.00 0.00 0.00 2.73 -0.42 38 0 90 0
29SEP27 37.00 C 0.00 0.00 0.00 2.50 -0.41 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.31 -0.36 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.14 -0.31 39 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 2.03 -0.24 40 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.87 -0.22 40 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.74 -0.22 40 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 1.62 -0.15 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.45 -0.19 40 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.34 -0.16 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.29 -0.11 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.12 -0.11 41 0 0 0
29SEP27 49.00 C 0.95 0.95 0.95 1.03 -0.10 42 1 1 +1
29SEP27 50.00 C 0.99 0.99 0.99 0.94 -0.09 41 1 32 +1
29SEP27 52.50 C 0.00 0.00 0.00 0.80 -0.06 42 0 31 0
29SEP27 55.00 C 0.70 0.70 0.70 0.68 -0.04 42 1 1 +1
29SEP27 57.50 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.28 +0.07 46 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.26 +0.08 47 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 +0.07 47 0 0 0
TOTAL CALL 14,480 132,294 -1,495
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 21 0
11SEP26 28.00 P 0.02 0.03 0.02 0.05 +0.03 46 20 30 +10
11SEP26 28.50 P 0.04 0.08 0.04 0.10 +0.06 43 92 631 +26
11SEP26 29.00 P 0.12 0.17 0.11 0.21 +0.13 43 7 69 +2
11SEP26 29.50 P 0.22 0.39 0.22 0.39 +0.23 42 49 170 +48
11SEP26 30.00 P 0.39 0.60 0.39 0.65 +0.37 40 47 1,213 +7
11SEP26 30.50 P 0.74 0.74 0.74 1.02 +0.54 41 3 574 0
11SEP26 31.00 P 0.00 0.00 0.00 1.49 +0.73 50 0 115 0
11SEP26 31.50 P 1.75 1.79 1.75 1.91 +0.80 44 30 51 -14
11SEP26 32.00 P 0.00 0.00 0.00 2.39 +0.88 45 0 30 0
11SEP26 32.50 P 0.00 0.00 0.00 2.97 +1.01 77 0 15 0
11SEP26 33.00 P 0.00 0.00 0.00 3.38 +0.92 0 0 15 0
11SEP26 33.50 P 0.00 0.00 0.00 3.88 +0.93 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.38 +0.94 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.88 +0.94 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.38 +0.94 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.91 +0.82 105 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.94 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.94 +0.84 132 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.83 135 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.88 +0.78 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.38 +0.80 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.92 +0.79 149 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.78 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.88 +0.78 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.42 +0.79 167 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.88 +0.80 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.38 +0.79 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
18SEP26 26.50 P 0.03 0.03 0.03 0.03 0.00 38 15 15 +15
18SEP26 27.00 P 0.05 0.06 0.05 0.06 +0.02 39 5 5 +5
18SEP26 27.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
18SEP26 28.00 P 0.15 0.18 0.13 0.18 +0.07 37 5 22 +5
18SEP26 28.50 P 0.00 0.00 0.00 0.27 +0.10 36 0 5 0
18SEP26 29.00 P 0.33 0.42 0.33 0.43 +0.17 36 9 21 +7
18SEP26 29.50 P 0.47 0.54 0.47 0.65 +0.26 36 20 22 +17
18SEP26 30.00 P 0.76 0.77 0.76 0.91 +0.36 36 166 113 +111
18SEP26 30.50 P 1.07 1.07 1.07 1.24 +0.48 36 15 17 +15
18SEP26 31.00 P 0.00 0.00 0.00 1.66 +0.63 40 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.03 +0.68 38 0 0 0
18SEP26 32.00 P 2.08 2.08 2.08 2.40 +0.68 29 12 12 +12
18SEP26 32.50 P 0.00 0.00 0.00 2.97 +0.89 43 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.86 37 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 3.89 +0.90 39 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.38 +0.89 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.88 +0.91 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.38 +0.93 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 5.91 +0.82 60 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.78 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.94 +0.82 74 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.80 76 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.88 +0.78 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.38 +0.72 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.92 +0.75 84 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.72 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.88 +0.73 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.42 +0.77 94 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.88 +0.71 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.38 +0.71 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 102 5 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,202 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 7,754 0
29SEP26 25.00 P 0.05 0.05 0.05 0.05 +0.03 41 100 7,317 -65
29SEP26 26.00 P 0.08 0.10 0.08 0.10 +0.05 39 47 3,890 +26
29SEP26 27.00 P 0.15 0.19 0.15 0.21 +0.09 38 254 7,295 +87
29SEP26 28.00 P 0.32 0.38 0.31 0.40 +0.15 37 508 5,921 -247
29SEP26 29.00 P 0.60 0.68 0.60 0.71 +0.24 35 65 2,413 +16
29SEP26 30.00 P 1.08 1.20 1.01 1.18 +0.33 35 517 3,582 +430
29SEP26 31.00 P 1.60 1.60 1.60 1.85 +0.51 36 2 1,973 +2
29SEP26 32.00 P 2.20 2.20 2.20 2.67 +0.70 38 15 1,279 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.45 +0.68 33 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.44 +0.88 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.72 39 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.75 0 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.80 55 0 15 -15
29SEP26 38.00 P 0.00 0.00 0.00 8.38 +0.72 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.68 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.42 +0.74 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.38 +0.71 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.38 +0.69 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.38 +0.82 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.38 +0.77 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.38 +0.78 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.38 +0.77 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.38 +0.71 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.38 +0.79 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.38 +0.70 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.38 +0.90 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.88 +0.70 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.38 +0.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.88 +0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.38 +0.75 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.88 +0.75 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.38 +0.76 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.88 +0.79 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.38 +0.70 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.88 +0.70 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.38 +0.88 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.88 +0.69 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 886 0
29OCT26 20.00 P 0.01 0.01 0.01 0.01 0.00 42 115 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 655 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 803 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 +0.06 38 0 1,834 0
29OCT26 25.00 P 0.23 0.23 0.23 0.24 +0.09 37 29 1,402 +23
29OCT26 26.00 P 0.35 0.39 0.34 0.41 +0.13 37 72 1,567 +34
29OCT26 27.00 P 0.59 0.59 0.59 0.64 +0.17 36 4 3,011 0
29OCT26 28.00 P 0.87 0.90 0.87 0.96 +0.23 35 101 1,020 0
29OCT26 29.00 P 1.33 1.33 1.33 1.38 +0.31 35 15 2,770 -10
29OCT26 30.00 P 1.75 1.90 1.74 1.93 +0.41 35 130 1,024 +129
29OCT26 31.00 P 2.51 2.51 2.51 2.57 +0.50 35 15 146 +7
29OCT26 32.00 P 0.00 0.00 0.00 3.32 +0.61 35 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.18 +0.71 37 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.96 +0.70 35 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.90 +0.80 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.89 +0.91 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.68 +0.77 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.63 +0.74 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.61 +0.72 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.60 +0.74 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.58 +0.78 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.57 +0.78 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.57 +0.80 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.57 +0.69 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.56 +0.83 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.56 +0.64 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.55 +0.83 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.55 +0.78 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.55 +0.64 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.55 +0.80 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.04 +0.80 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.53 +0.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.03 +0.83 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.52 +0.80 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.51 +0.85 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.49 +0.64 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 161 0
27NOV26 23.00 P 0.20 0.20 0.20 0.17 +0.04 37 210 582 +180
27NOV26 24.00 P 0.31 0.31 0.31 0.29 +0.07 37 50 468 0
27NOV26 25.00 P 0.46 0.46 0.46 0.46 +0.10 37 20 709 +20
27NOV26 26.00 P 0.00 0.00 0.00 0.69 +0.14 37 0 738 0
27NOV26 27.00 P 0.92 0.92 0.92 0.96 +0.17 36 10 612 0
27NOV26 28.00 P 1.24 1.30 1.24 1.34 +0.24 36 3 6,802 +3
27NOV26 29.00 P 1.76 1.76 1.76 1.79 +0.31 36 15 1,457 0
27NOV26 30.00 P 2.29 2.29 2.29 2.34 +0.39 36 15 460 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.98 +0.48 36 0 349 0
27NOV26 32.00 P 0.00 0.00 0.00 3.73 +0.61 37 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.59 +0.73 40 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.32 +0.63 39 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.05 +0.50 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.91 +0.53 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.83 +0.67 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.76 +0.73 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.70 +0.66 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.65 +0.67 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.62 +0.68 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.59 +0.67 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.58 +0.70 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.57 +0.69 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.56 +0.72 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.56 +0.64 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.61 +0.79 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.60 +0.83 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.55 +0.64 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.55 +0.80 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.04 +0.79 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.53 +0.78 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.03 +0.79 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.52 +0.78 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.55 +0.85 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.54 +0.69 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 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 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 1,023 0
30DEC26 22.00 P 0.23 0.23 0.23 0.19 +0.03 37 2 1,020 +2
30DEC26 23.00 P 0.31 0.33 0.31 0.32 +0.06 37 8 1,961 +8
30DEC26 24.00 P 0.47 0.47 0.47 0.49 +0.09 37 3 1,687 0
30DEC26 25.00 P 0.63 0.63 0.63 0.69 +0.10 37 2 3,471 +2
30DEC26 26.00 P 0.88 0.90 0.88 0.95 +0.15 37 3 3,550 +1
30DEC26 27.00 P 1.21 1.27 1.21 1.27 +0.17 36 13 5,431 +13
30DEC26 28.00 P 1.60 1.60 1.60 1.67 +0.25 36 1 1,229 0
30DEC26 29.00 P 1.96 2.16 1.96 2.15 +0.32 36 127 2,224 -61
30DEC26 30.00 P 0.00 0.00 0.00 2.71 +0.40 36 0 1,399 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 +0.47 37 0 767 0
30DEC26 32.00 P 0.00 0.00 0.00 4.02 +0.54 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.78 +0.61 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.57 +0.64 38 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.27 +0.44 36 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +0.46 36 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.99 +0.51 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.89 +0.49 35 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.81 +0.54 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.79 +0.66 35 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +0.60 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.66 +0.65 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.67 +0.77 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.60 +0.72 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.59 +0.74 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.57 +0.65 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.61 +0.79 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.60 +0.81 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.55 +0.64 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.55 +0.79 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.04 +0.75 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.53 +0.76 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.03 +0.77 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.52 +0.67 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.55 +0.70 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.54 +0.69 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 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 58 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 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.05 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.08 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.10 38 0 674 0
30MAR27 23.00 P 0.70 0.74 0.70 0.75 +0.13 38 110 1,665 +10
30MAR27 24.00 P 0.93 0.96 0.93 0.96 +0.12 37 30 1,391 +20
30MAR27 25.00 P 0.00 0.00 0.00 1.25 +0.15 37 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.19 37 0 2,344 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.22 37 0 1,551 0
30MAR27 28.00 P 2.25 2.25 2.25 2.39 +0.27 37 26 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.88 +0.32 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.37 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 4.05 +0.45 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 +0.47 37 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.40 +0.50 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 +0.48 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 +0.51 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.64 +0.54 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.46 +0.43 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 +0.61 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.21 +0.55 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.03 +0.51 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.95 +0.51 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.87 +0.60 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.80 +0.60 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.74 +0.69 33 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.70 +0.67 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.66 +0.73 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.63 +0.65 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.60 +0.75 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.64 +0.73 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.57 +0.59 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.04 +0.59 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.53 +0.61 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.03 +0.68 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.52 +0.67 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.55 +0.70 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.54 +0.69 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.06 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 +0.06 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 +0.08 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.09 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 +0.10 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 +0.12 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 +0.13 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 +0.15 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 +0.17 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 +0.18 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.18 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.41 +0.18 38 0 914 0
29JUN27 25.00 P 1.65 1.65 1.65 1.71 +0.16 37 15 237 +14
29JUN27 26.00 P 0.00 0.00 0.00 2.09 +0.18 37 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 +0.23 37 0 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 +0.35 37 0 650 0
29JUN27 29.00 P 3.37 3.37 3.37 3.46 +0.29 37 15 486 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.04 +0.38 37 0 180 0
29JUN27 31.00 P 4.52 4.52 4.52 4.63 +0.39 37 15 289 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.29 +0.55 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.97 +0.44 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.68 +0.48 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 +0.48 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.13 +0.37 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.92 +0.40 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.73 +0.41 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.56 +0.45 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.41 +0.45 37 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.32 +0.51 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.20 +0.55 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.05 +0.53 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.96 +0.52 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.88 +0.56 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.81 +0.57 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.76 +0.59 35 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.71 +0.64 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.67 +0.65 29 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.57 +0.59 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.08 +0.63 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.54 +0.62 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.03 +0.68 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.52 +0.67 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.55 +0.70 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.54 +0.69 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP27 13.50 P 0.16 0.16 0.16 0.07 +0.03 39 2 2 +2
29SEP27 14.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 +0.06 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 +0.07 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 +0.08 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.25 +0.09 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.30 +0.10 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.36 +0.11 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.42 +0.12 39 0 8 0
29SEP27 18.50 P 0.00 0.00 0.00 0.50 +0.14 39 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 0.58 +0.16 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.16 39 0 0 0
29SEP27 20.00 P 0.81 0.81 0.81 0.77 +0.18 39 5 8 +5
29SEP27 21.00 P 0.00 0.00 0.00 0.99 +0.20 39 0 0 0
29SEP27 22.00 P 1.29 1.29 1.29 1.26 +0.24 39 23 32 +23
29SEP27 23.00 P 0.00 0.00 0.00 1.54 +0.23 39 0 100 0
29SEP27 24.00 P 0.00 0.00 0.00 1.90 +0.27 39 0 6 0
29SEP27 25.00 P 2.21 2.26 2.21 2.26 +0.26 39 62 65 +62
29SEP27 26.00 P 0.00 0.00 0.00 2.70 +0.30 39 0 3 0
29SEP27 27.00 P 3.07 3.14 3.07 3.14 +0.29 39 60 122 +59
29SEP27 28.00 P 3.53 3.53 3.48 3.60 +0.27 39 220 222 +125
29SEP27 29.00 P 0.00 0.00 0.00 4.17 +0.30 39 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.75 +0.33 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.35 +0.32 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.01 +0.35 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.71 +0.43 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.33 +0.38 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.10 +0.41 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.84 +0.41 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.61 +0.41 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.36 +0.39 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.16 +0.41 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.98 +0.41 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.81 +0.42 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.65 +0.46 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.51 +0.46 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.37 +0.46 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.25 +0.48 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.14 +0.52 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.08 +0.55 40 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.00 +0.60 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.92 +0.69 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.75 +0.49 35 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.20 +0.62 35 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.61 +0.63 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.06 +0.65 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.52 +0.65 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.01 +0.65 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.55 +0.70 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.00 +0.64 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.54 +0.69 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.99 +0.65 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.48 +0.61 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.98 +0.62 0 0 0 0
TOTAL PUT 3,554 149,296 +1,231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.250
29SEP26 47.00 C 0.00 0.00 0.00 30.33 +0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.33 +0.12 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.34 +0.13 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.34 +0.14 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.84 +0.13 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.35 +0.14 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.85 +0.16 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.35 +0.15 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.86 +0.10 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.36 +0.09 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.87 +0.10 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.37 +0.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.90 +0.09 13 0 0 0
29SEP26 75.00 C 2.38 2.38 2.38 2.60 +0.03 13 18 196 +18
29SEP26 77.50 C 0.86 0.99 0.80 0.99 +0.08 14 34 736 +17
29SEP26 80.00 C 0.20 0.20 0.20 0.23 +0.03 14 2 418 -2
29SEP26 82.50 C 0.04 0.04 0.04 0.04 +0.01 14 20 194 +20
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.34 -0.02 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.84 -0.03 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.35 -0.03 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.85 -0.04 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.35 -0.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.86 -0.07 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.52 +0.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.04 +0.10 14 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.58 +0.10 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.22 +0.10 13 0 0 0
29OCT26 75.00 C 2.97 2.97 2.91 3.16 +0.03 13 30 83 +30
29OCT26 77.50 C 1.44 1.44 1.44 1.61 +0.06 13 15 141 +15
29OCT26 80.00 C 0.61 0.67 0.61 0.69 +0.06 13 17 143 -15
29OCT26 82.50 C 0.00 0.00 0.00 0.23 +0.02 13 0 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 109 0
29OCT26 87.50 C 0.06 0.06 0.06 0.02 0.00 14 40 44 +40
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.44 -0.08 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.96 -0.09 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.50 -0.08 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.02 -0.09 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.68 +0.09 12 0 0 0
27NOV26 67.50 C 9.51 9.51 9.51 10.21 -0.09 12 1 2 +1
27NOV26 70.00 C 0.00 0.00 0.00 7.80 +0.09 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.58 +0.04 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.57 +0.04 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.07 +0.05 13 0 33 0
27NOV26 80.00 C 0.91 0.94 0.91 1.03 +0.04 13 30 69 +30
27NOV26 82.50 C 0.00 0.00 0.00 0.48 +0.04 13 0 81 0
27NOV26 85.00 C 0.21 0.21 0.21 0.18 +0.01 13 15 71 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.06 0.00 13 0 45 0
27NOV26 90.00 C 0.05 0.05 0.05 0.02 0.00 13 40 40 +40
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.38 -0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.40 -0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.39 -0.10 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.92 -0.09 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 -0.09 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.50 -0.09 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.03 -0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.71 +0.10 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.25 -0.05 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.85 +0.08 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.70 +0.05 13 0 189 0
30DEC26 75.00 C 3.66 3.70 3.66 3.74 +0.04 13 2 197 +1
30DEC26 77.50 C 0.00 0.00 0.00 2.25 +0.03 13 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 +0.02 13 0 89 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 +0.01 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 0.00 13 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.41 -0.09 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.92 -0.09 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.97 -0.10 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.51 -0.11 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.07 -0.10 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.78 +0.09 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.46 +0.08 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.28 +0.18 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.30 +0.07 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.45 +0.06 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.10 +0.04 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.06 +0.03 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.30 +0.03 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 0.00 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.41 -0.09 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.93 -0.09 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.97 -0.10 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.53 -0.09 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.21 +0.02 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.33 +0.09 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.07 +0.08 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.94 +0.06 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.82 +0.06 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.17 +0.04 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.81 +0.03 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.70 +0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.85 +0.01 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.23 +0.01 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.80 +0.03 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.48 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.65 +0.09 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.31 +0.09 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.99 +0.09 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.71 +0.10 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.90 +0.09 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.35 +0.08 8 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.37 +0.08 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.55 +0.08 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.94 +0.06 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.57 +0.06 12 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.42 +0.05 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.49 +0.05 12 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.77 +0.04 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.23 +0.03 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.83 +0.01 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.55 +0.01 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.36 +0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.24 +0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
TOTAL CALL 264 4,357 +210
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 0.00 14 0 217 0
29SEP26 75.00 P 0.00 0.00 0.00 0.24 0.00 13 0 724 0
29SEP26 77.50 P 1.25 1.25 1.09 1.12 -0.03 14 60 530 +22
29SEP26 80.00 P 0.00 0.00 0.00 2.88 -0.07 14 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.75 -0.10 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.25 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.75 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.29 -0.19 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.79 -0.19 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.29 -0.19 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.80 -0.18 56 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.29 -0.19 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 0.00 13 0 99 0
29OCT26 75.00 P 0.00 0.00 0.00 0.61 +0.02 13 0 127 0
29OCT26 77.50 P 0.00 0.00 0.00 1.57 -0.01 13 0 169 0
29OCT26 80.00 P 3.38 3.38 3.13 3.20 -0.03 14 47 258 +34
29OCT26 82.50 P 0.00 0.00 0.00 5.29 -0.09 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.75 -0.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.25 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.75 -0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.47 -0.01 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.97 -0.01 38 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.47 -0.01 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.97 -0.01 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.54 +0.06 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.32 -0.01 13 0 130 0
27NOV26 75.00 P 0.00 0.00 0.00 0.83 -0.02 13 0 87 0
27NOV26 77.50 P 1.95 1.95 1.95 1.84 -0.03 13 4 22 +4
27NOV26 80.00 P 3.54 3.54 3.54 3.37 +0.01 13 14 99 +14
27NOV26 82.50 P 0.00 0.00 0.00 5.38 -0.08 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.75 -0.10 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.25 -0.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.75 -0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.50 +0.02 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.00 +0.02 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.50 +0.02 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.00 +0.02 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.54 +0.06 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.01 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.03 13 0 248 0
30DEC26 75.00 P 1.31 1.31 1.31 1.21 -0.05 12 5 286 +5
30DEC26 77.50 P 0.00 0.00 0.00 2.32 -0.05 12 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.86 -0.05 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.81 -0.08 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.00 -0.09 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.39 -0.05 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.77 -0.10 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.50 +0.02 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.00 +0.02 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.50 +0.02 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.00 +0.02 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.54 +0.06 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 0.00 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 -0.02 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.04 -0.03 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.85 -0.04 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 -0.05 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.53 -0.07 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.38 -0.07 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.49 -0.08 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.48 -0.08 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.23 +0.31 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.73 -0.08 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.28 -0.04 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.79 +0.02 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.22 +0.02 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.73 +0.08 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.36 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.70 -0.03 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.27 -0.04 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 2.10 -0.06 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.26 -0.07 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.73 -0.08 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.53 -0.08 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.59 -0.08 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.53 -0.08 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.25 +0.30 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.74 -0.08 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.28 -0.06 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.79 +0.02 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.23 +0.02 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.73 +0.08 25 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 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.26 0.00 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.50 0.00 12 0 10 0
29SEP27 70.00 P 1.28 1.28 1.28 0.90 -0.01 12 2 27 +2
29SEP27 72.50 P 0.00 0.00 0.00 1.53 +0.03 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.40 -0.03 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.55 -0.04 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.99 -0.05 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.72 -0.06 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.71 -0.08 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.60 -0.08 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.28 +0.30 15 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.74 -0.09 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.28 -0.09 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.81 +0.02 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.23 +0.02 22 0 0 0
TOTAL PUT 132 5,499 +81
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$ 51.900
29SEP26 35.00 C 0.00 0.00 0.00 16.96 +0.06 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.96 +0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.96 +0.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.97 +0.06 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.97 +0.06 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.97 +0.06 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.97 +0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.97 -0.01 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.97 -0.01 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.98 0.00 26 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.98 -0.01 21 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.99 -0.01 22 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 -0.01 22 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 4.06 -0.02 22 0 2,012 0
29SEP26 49.00 C 0.00 0.00 0.00 3.17 -0.03 22 0 1,377 0
29SEP26 50.00 C 2.49 2.49 2.07 2.42 +0.02 23 65 1,348 -27
29SEP26 52.50 C 0.88 0.88 0.70 0.85 -0.05 21 1,864 2,996 +1,331
29SEP26 55.00 C 0.21 0.21 0.21 0.22 -0.02 22 1 4,345 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 495 0
29SEP26 60.00 C 0.04 0.04 0.03 0.01 0.00 25 95 451 +36
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.05 +0.01 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.05 0.00 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.06 +0.01 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.06 +0.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.97 -0.10 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.07 -0.01 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.08 -0.02 25 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.99 -0.10 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.10 0.00 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.13 0.00 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.17 0.00 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.24 0.00 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.35 -0.03 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.50 -0.03 23 0 424 0
29OCT26 49.00 C 3.75 3.75 3.75 3.70 -0.06 22 15 491 +15
29OCT26 50.00 C 0.00 0.00 0.00 2.97 -0.05 22 20 581 0
29OCT26 52.50 C 1.51 1.51 1.51 1.59 -0.02 22 215 1,676 0
29OCT26 55.00 C 0.75 0.75 0.67 0.76 -0.01 23 90 1,065 -30
29OCT26 57.50 C 0.32 0.32 0.32 0.32 0.00 23 15 880 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.11 0.00 23 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.97 -0.21 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.07 -0.14 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.08 -0.16 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.24 -0.20 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.28 -0.19 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.35 -0.01 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.45 -0.01 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.58 -0.02 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.72 -0.06 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.94 -0.07 23 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.22 +0.01 23 0 533 0
27NOV26 50.00 C 0.00 0.00 0.00 3.52 -0.03 23 0 573 0
27NOV26 52.50 C 0.00 0.00 0.00 2.19 -0.03 23 0 915 0
27NOV26 55.00 C 1.15 1.15 1.15 1.28 -0.02 24 19 629 +19
27NOV26 57.50 C 0.71 0.71 0.71 0.70 -0.01 24 30 189 -30
27NOV26 60.00 C 0.35 0.36 0.35 0.37 -0.01 24 66 133 +36
27NOV26 62.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 28 0
27NOV26 65.00 C 0.12 0.12 0.12 0.08 0.00 24 8 98 +8
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.08 -0.27 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.10 -0.23 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.12 -0.29 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.15 -0.27 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.18 -0.27 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.22 -0.26 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.26 -0.26 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.32 -0.26 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.51 -0.14 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.61 -0.01 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.75 -0.01 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.92 -0.01 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.14 -0.01 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 -0.01 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.62 +0.02 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.97 -0.01 23 0 3,916 0
30DEC26 52.50 C 0.00 0.00 0.00 2.68 -0.01 23 0 1,725 0
30DEC26 55.00 C 0.00 0.00 0.00 1.72 -0.01 23 0 865 0
30DEC26 57.50 C 1.00 1.01 1.00 1.05 -0.01 24 8 830 -7
30DEC26 60.00 C 0.00 0.00 0.00 0.65 0.00 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 252 0
30DEC26 65.00 C 0.24 0.24 0.24 0.19 -0.01 24 23 162 +23
30DEC26 67.50 C 0.15 0.15 0.15 0.10 0.00 24 48 128 +18
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.10 -0.38 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.13 -0.38 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.25 -0.29 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.21 -0.37 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.26 -0.37 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.32 -0.37 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.40 -0.36 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.49 -0.37 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.75 -0.21 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.90 -0.05 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.10 -0.05 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.34 -0.06 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 -0.02 24 0 534 0
30MAR27 48.00 C 5.88 5.90 5.88 6.11 +0.17 26 3 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.29 -0.01 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.71 -0.01 24 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.48 -0.01 24 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.54 0.00 25 0 472 0
30MAR27 57.50 C 0.00 0.00 0.00 1.79 -0.05 25 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.05 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.06 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.04 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.04 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.14 -0.36 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.17 -0.34 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.25 -0.29 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.31 -0.29 18 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.51 -0.18 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.51 -0.28 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.64 -0.28 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.81 -0.27 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.08 -0.24 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.31 -0.22 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.57 -0.02 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.88 -0.01 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.24 -0.05 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.62 -0.05 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.01 -0.04 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.48 -0.03 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 -0.03 24 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 -0.06 24 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 2.54 -0.06 24 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.91 -0.05 24 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.44 -0.02 24 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.06 -0.01 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.77 -0.01 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.61 -0.39 20 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.78 -0.35 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.02 -0.29 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.30 -0.23 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.90 +0.12 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.23 +0.01 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.57 +0.01 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.73 +0.01 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.15 +0.01 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.62 +0.01 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.11 0.00 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.97 0.00 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.01 +0.01 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 3.20 +0.01 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.53 +0.01 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.97 0.00 24 0 94 0
29SEP27 65.00 C 0.00 0.00 0.00 1.54 -0.03 24 0 36 0
29SEP27 67.50 C 1.15 1.15 1.15 1.23 -0.01 24 1 38 +1
29SEP27 70.00 C 1.04 1.04 1.04 0.95 0.00 24 15 17 +14
29SEP27 72.50 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
TOTAL CALL 2,601 51,057 +1,422
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 4,545 0
29SEP26 47.00 P 0.10 0.10 0.10 0.03 -0.01 22 83 2,171 +83
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 2,399 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 2,047 0
29SEP26 50.00 P 0.50 0.51 0.43 0.38 -0.04 22 835 2,188 +699
29SEP26 52.50 P 1.32 1.51 1.32 1.43 +0.03 23 31 662 0
29SEP26 55.00 P 0.00 0.00 0.00 3.25 -0.02 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.19 +0.04 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.81 +0.11 55 0 0 -15
29SEP26 65.00 P 0.00 0.00 0.00 13.23 +0.03 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.73 +0.03 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.31 +0.11 79 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.81 +0.14 86 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.31 +0.13 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 23 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.05 0.00 24 0 951 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 0.00 23 0 384 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 0.00 23 0 541 0
29OCT26 47.00 P 0.32 0.32 0.32 0.26 0.00 23 38 337 +38
29OCT26 48.00 P 0.46 0.49 0.46 0.42 0.00 23 17 542 +17
29OCT26 49.00 P 0.00 0.00 0.00 0.64 0.00 23 0 379 0
29OCT26 50.00 P 1.00 1.05 0.96 0.94 0.00 23 27 587 +10
29OCT26 52.50 P 0.00 0.00 0.00 2.07 +0.02 23 0 210 0
29OCT26 55.00 P 0.00 0.00 0.00 3.79 +0.07 25 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 5.75 0.00 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.19 +0.04 27 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.81 +0.11 37 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 13.31 +0.11 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.81 +0.11 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.31 +0.11 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.81 +0.13 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.31 +0.13 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 0.00 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 0.00 25 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 73 0
27NOV26 45.00 P 0.35 0.35 0.35 0.26 -0.01 24 30 123 0
27NOV26 46.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 396 0
27NOV26 47.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 277 0
27NOV26 48.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 440 0
27NOV26 49.00 P 1.08 1.08 1.08 1.09 0.00 24 3,015 6,617 +3,015
27NOV26 50.00 P 1.45 1.45 1.45 1.43 +0.01 24 6 3,077 0
27NOV26 52.50 P 0.00 0.00 0.00 2.56 -0.08 24 0 1,046 0
27NOV26 55.00 P 4.10 4.32 4.10 4.18 -0.08 25 30 60 +30
27NOV26 57.50 P 0.00 0.00 0.00 6.04 -0.01 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.23 -0.01 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.81 +0.11 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.31 +0.11 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.81 +0.11 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.31 +0.11 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.81 +0.13 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.31 +0.13 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 0.00 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 0.00 24 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 916 0
30DEC26 44.00 P 0.43 0.43 0.43 0.31 -0.01 24 2 615 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 0.00 24 0 773 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 968 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 1,996 0
30DEC26 48.00 P 1.17 1.17 1.17 1.10 -0.01 24 2 2,110 +2
30DEC26 49.00 P 1.52 1.52 1.52 1.42 -0.01 24 30 508 +30
30DEC26 50.00 P 1.75 1.95 1.75 1.81 0.00 24 61 3,063 +16
30DEC26 52.50 P 0.00 0.00 0.00 3.01 -0.01 25 0 234 0
30DEC26 55.00 P 4.55 4.74 4.47 4.57 -0.01 25 59 966 -15
30DEC26 57.50 P 0.00 0.00 0.00 6.28 0.00 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.37 -0.01 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.89 +0.13 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.31 +0.11 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.81 +0.11 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.31 +0.11 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.81 +0.13 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.32 +0.13 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 -0.04 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 -0.06 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 -0.03 24 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 0.00 25 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.79 +0.01 25 0 554 0
30MAR27 48.00 P 2.11 2.11 2.11 2.13 +0.01 24 10 246 +10
30MAR27 49.00 P 2.44 2.44 2.44 2.51 +0.01 24 4 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.95 0.00 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.23 -0.16 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.78 +0.03 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.61 -0.06 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.61 +0.03 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.85 +0.08 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.11 +0.06 27 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.45 +0.08 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.83 +0.16 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.24 +0.09 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.67 +0.11 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 0.00 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 0.00 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 0.00 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 0.00 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.45 0.00 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.72 -0.01 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.90 -0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.38 0.00 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.67 +0.02 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 0.00 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.30 +0.03 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.67 +0.03 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.06 +0.01 24 0 64 0
29JUN27 50.00 P 3.48 3.49 3.48 3.53 +0.03 24 2 32 +2
29JUN27 52.50 P 0.00 0.00 0.00 4.83 -0.01 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.36 +0.03 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.09 +0.02 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.01 +0.03 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.16 +0.04 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.35 +0.05 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.56 +0.04 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.95 +0.08 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.32 +0.08 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.73 +0.12 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.85 -0.02 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.03 -0.02 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.25 -0.03 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.53 +0.01 25 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.81 +0.01 25 0 3 0
29SEP27 45.00 P 2.25 2.25 2.25 2.13 +0.01 25 22 44 +22
29SEP27 46.00 P 0.00 0.00 0.00 2.46 +0.01 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.85 +0.01 25 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 3.25 +0.01 25 0 5 0
29SEP27 49.00 P 3.81 3.82 3.81 3.71 +0.01 25 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 4.19 +0.02 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.53 +0.01 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.08 +0.02 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.80 +0.01 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.69 +0.01 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.72 +0.14 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.88 +0.24 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.98 +0.08 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.22 +0.09 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.52 +0.10 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.86 +0.14 28 0 0 0
TOTAL PUT 4,306 79,442 +3,946
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$ 25.860
11SEP26 17.25 C 0.00 0.00 0.00 8.61 +0.97 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 8.36 +0.98 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 8.11 +0.98 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.86 +0.98 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.61 +0.98 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.36 +0.98 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.11 +0.98 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.86 +0.98 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.61 +0.98 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.36 +0.98 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.11 +0.98 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.86 +0.98 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.36 +0.97 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.86 +0.97 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.36 +0.97 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.86 +0.97 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.36 +0.97 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.86 +0.97 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.36 +0.98 0 0 15 0
11SEP26 24.00 C 0.97 1.50 0.97 1.90 +1.01 69 4 17 +2
11SEP26 24.50 C 0.00 0.00 0.00 1.39 +0.89 50 0 17 0
11SEP26 25.00 C 0.22 0.95 0.19 0.88 +0.66 31 167 815 -77
11SEP26 25.50 C 0.06 0.50 0.06 0.44 +0.36 28 312 1,457 +241
11SEP26 26.00 C 0.03 0.19 0.03 0.16 +0.14 30 385 769 +278
11SEP26 26.50 C 0.03 0.05 0.03 0.05 +0.04 33 41 1,457 +31
11SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 34 15 485 +15
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 8.43 +1.04 202 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 8.18 +1.04 196 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.93 +1.04 190 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.68 +1.04 185 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.43 +1.04 179 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.18 +1.04 174 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.94 +1.05 171 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.68 +1.04 162 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.43 +1.05 157 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.18 +1.05 151 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.94 +1.06 149 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.43 +1.04 135 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.93 +1.04 125 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.36 +0.97 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.86 +0.97 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.36 +0.97 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.86 +0.97 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.36 +0.97 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.90 +1.00 56 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.39 +0.88 42 0 2 0
18SEP26 25.00 C 0.31 0.70 0.31 0.90 +0.65 33 121 103 +82
18SEP26 25.50 C 0.16 0.40 0.14 0.49 +0.37 31 218 189 +188
18SEP26 26.00 C 0.09 0.23 0.09 0.24 +0.19 32 103 102 +87
18SEP26 26.50 C 0.00 0.00 0.00 0.11 +0.09 33 0 0 0
18SEP26 27.00 C 0.03 0.07 0.03 0.05 +0.04 33 69 69 +69
18SEP26 27.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
18SEP26 28.00 C 0.03 0.03 0.03 0.01 0.00 33 30 30 +30
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.61 +0.98 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.36 +0.98 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 17.11 +0.98 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.86 +0.98 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.61 +0.98 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.11 +0.98 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.86 +0.98 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.86 +0.98 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.36 +0.98 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.86 +0.98 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.36 +0.98 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.86 +0.98 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.36 +0.98 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.86 +0.98 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.36 +0.98 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.86 +0.98 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.36 +0.98 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.86 +0.98 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.36 +0.98 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.86 +0.98 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.43 +1.04 153 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.93 +1.04 144 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.43 +1.04 136 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 +1.05 129 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.43 +1.05 119 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 +1.06 113 0 234 0
29SEP26 21.00 C 0.00 0.00 0.00 4.93 +1.04 96 0 206 0
29SEP26 22.00 C 3.78 3.78 3.78 3.86 +0.97 0 100 328 -100
29SEP26 23.00 C 0.00 0.00 0.00 2.86 +0.96 0 0 1,083 0
29SEP26 24.00 C 1.50 1.88 1.45 1.90 +0.95 45 121 1,635 -6,628
29SEP26 25.00 C 0.31 0.95 0.31 0.90 +0.56 28 783 8,169 -180
29SEP26 26.00 C 0.13 0.35 0.13 0.33 +0.21 29 1,845 6,376 +472
29SEP26 27.00 C 0.10 0.17 0.09 0.13 +0.09 29 1,055 5,277 +446
29SEP26 28.00 C 0.07 0.09 0.06 0.05 +0.03 30 104 2,433 +36
29SEP26 29.00 C 0.04 0.05 0.04 0.02 +0.01 32 433 3,096 +343
29SEP26 30.00 C 0.03 0.04 0.03 0.01 0.00 34 134 1,949 -81
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,091 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 44 30 524 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 17.69 +1.05 265 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 17.42 +1.03 255 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 17.11 +0.97 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.86 +0.97 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.68 +1.04 238 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.36 +0.97 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.17 +1.02 225 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.92 +1.03 220 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.42 +1.02 210 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.93 +1.04 201 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.36 +0.96 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.92 +1.02 182 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.42 +1.02 173 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.86 +0.97 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.42 +1.02 158 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.94 +1.05 153 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.44 +1.05 145 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.92 +1.03 136 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.42 +1.03 129 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.86 +0.97 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.36 +0.97 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.92 +1.03 110 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.43 +1.04 105 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.94 +1.05 100 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.44 +1.05 94 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.94 +1.05 89 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.43 +1.04 82 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.94 +1.06 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.95 +1.06 67 0 100 0
29OCT26 22.00 C 0.00 0.00 0.00 3.88 +0.99 50 0 298 0
29OCT26 23.00 C 2.64 2.64 2.64 2.87 +0.97 38 60 661 -515
29OCT26 24.00 C 1.11 1.93 1.11 1.90 +0.85 32 171 1,833 -39
29OCT26 25.00 C 0.64 1.03 0.64 1.12 +0.51 29 259 1,429 -101
29OCT26 26.00 C 0.43 0.68 0.43 0.71 +0.34 29 568 2,643 -34
29OCT26 27.00 C 0.25 0.43 0.25 0.43 +0.23 29 537 889 +48
29OCT26 28.00 C 0.21 0.27 0.21 0.26 +0.16 30 117 864 -63
29OCT26 29.00 C 0.13 0.19 0.13 0.14 +0.09 30 31 646 -29
29OCT26 30.00 C 0.09 0.12 0.09 0.08 +0.06 31 204 714 +130
29OCT26 31.00 C 0.08 0.08 0.08 0.04 +0.03 30 40 566 +40
29OCT26 32.00 C 0.06 0.06 0.06 0.02 +0.01 31 45 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.03 0.03 0.03 0.01 0.00 34 120 131 +120
29OCT26 35.00 C 0.02 0.02 0.02 0.01 0.00 37 10 217 +10
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 47 475 485 +475
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 17.69 +1.04 214 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 17.42 +1.02 204 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 17.11 +0.97 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.86 +0.97 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.68 +1.03 191 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.36 +0.96 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.17 +1.02 180 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.92 +1.02 176 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.42 +1.02 168 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.93 +1.04 162 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.36 +0.96 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.92 +1.02 145 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.42 +1.02 138 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.86 +0.96 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.42 +1.02 126 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.94 +1.04 123 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.44 +1.04 117 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.92 +1.02 109 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.42 +1.02 103 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.86 +0.96 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.36 +0.96 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.92 +1.02 88 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.43 +1.04 84 0 0 0
27NOV26 18.00 C 7.84 7.84 7.84 7.94 +1.04 81 15 15 0
27NOV26 18.50 C 0.00 0.00 0.00 7.44 +1.04 76 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.94 +1.04 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.43 +1.03 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.94 +1.06 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.95 +1.06 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.88 +0.99 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.87 +0.96 31 0 48 -100
27NOV26 24.00 C 1.30 1.94 1.30 1.93 +0.62 27 183 608 +134
27NOV26 25.00 C 0.96 1.32 0.96 1.37 +0.47 28 240 802 +60
27NOV26 26.00 C 0.76 0.93 0.76 0.97 +0.37 29 71 912 +60
27NOV26 27.00 C 0.57 0.57 0.57 0.65 +0.25 29 7 331 +7
27NOV26 28.00 C 0.35 0.47 0.35 0.46 +0.21 30 57 824 +44
27NOV26 29.00 C 0.00 0.00 0.00 0.29 +0.14 29 0 449 0
27NOV26 30.00 C 0.24 0.24 0.24 0.18 +0.09 29 5 385 +5
27NOV26 31.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
27NOV26 37.00 C 0.05 0.05 0.05 0.01 0.00 33 6 6 +6
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.69 +1.04 179 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 17.42 +1.02 173 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.11 +0.97 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.88 +0.99 160 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.68 +1.03 161 0 0 0
30DEC26 9.50 C 16.34 16.34 16.34 16.36 +0.96 0 15 15 0
30DEC26 9.75 C 0.00 0.00 0.00 16.17 +1.02 152 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.92 +1.02 149 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.42 +1.02 142 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.93 +1.04 136 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.40 +1.00 127 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.92 +1.02 123 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.42 +1.02 117 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.86 +0.96 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.42 +1.02 106 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.94 +1.04 103 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.44 +1.04 98 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.92 +1.02 92 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.42 +1.02 87 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.86 +0.96 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.38 +0.98 76 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.92 +1.02 74 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.43 +1.04 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.94 +1.04 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 +1.04 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.94 +1.04 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.43 +1.03 55 0 32 0
30DEC26 20.00 C 5.50 5.50 5.50 5.94 +1.06 52 50 170 -50
30DEC26 21.00 C 0.00 0.00 0.00 4.95 +1.06 45 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 +0.98 35 0 2,179 -265
30DEC26 23.00 C 0.00 0.00 0.00 2.90 +0.83 28 0 1,167 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 +0.58 27 2 1,115 +2
30DEC26 25.00 C 1.18 1.60 1.18 1.62 +0.48 28 302 2,111 -75
30DEC26 26.00 C 1.03 1.03 1.03 1.20 +0.39 28 3 3,222 0
30DEC26 27.00 C 0.00 0.00 0.00 0.88 +0.28 28 0 1,233 0
30DEC26 28.00 C 0.52 0.57 0.52 0.63 +0.22 28 109 2,346 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.19 29 0 1,831 0
30DEC26 30.00 C 0.30 0.39 0.30 0.31 +0.13 29 161 2,086 +26
30DEC26 31.00 C 0.00 0.00 0.00 0.21 +0.10 29 0 1,263 0
30DEC26 32.00 C 0.20 0.21 0.20 0.14 +0.07 29 74 2,055 -74
30DEC26 33.00 C 0.14 0.14 0.14 0.09 +0.04 29 30 221 +30
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 357 0
30DEC26 37.00 C 0.09 0.09 0.09 0.02 +0.01 30 45 317 -45
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.69 +1.04 134 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.42 +1.02 130 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.11 +0.97 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.88 +0.99 121 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.68 +1.03 121 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.36 +0.96 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.17 +1.02 114 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.92 +1.02 112 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.42 +1.02 106 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.93 +1.04 101 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.40 +1.00 95 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.92 +1.02 92 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.42 +1.02 87 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.86 +0.96 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.42 +1.02 79 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.94 +1.04 76 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.44 +1.04 72 0 0 0
30MAR27 15.00 C 10.45 10.70 10.45 10.92 +1.02 68 4 0 -4
30MAR27 15.50 C 0.00 0.00 0.00 10.42 +1.02 64 0 0 0
30MAR27 16.00 C 9.75 9.75 9.75 9.86 +0.96 0 1 0 -1
30MAR27 16.50 C 0.00 0.00 0.00 9.38 +0.98 56 0 1 0
30MAR27 17.00 C 8.20 8.20 8.20 8.92 +1.02 54 2 0 -2
30MAR27 17.50 C 0.00 0.00 0.00 8.43 +1.04 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 +1.04 49 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.44 +1.04 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.94 +1.04 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 +1.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.94 +1.06 37 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.95 +1.05 32 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 4.05 +0.76 28 0 547 0
30MAR27 23.00 C 2.59 3.00 2.59 3.28 +0.64 27 11 652 +9
30MAR27 24.00 C 0.00 0.00 0.00 2.71 +0.60 27 0 486 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 +0.53 27 0 1,891 0
30MAR27 26.00 C 1.69 1.69 1.69 1.79 +0.45 28 15 6,350 -15
30MAR27 27.00 C 0.00 0.00 0.00 1.43 +0.35 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 1.14 +0.28 28 0 7,001 0
30MAR27 29.00 C 0.84 0.89 0.84 0.93 +0.27 28 18 533 +18
30MAR27 30.00 C 0.00 0.00 0.00 0.74 +0.24 29 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.19 29 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 +0.15 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 +0.12 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.10 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 +0.07 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 +0.06 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29JUN27 8.25 C 0.00 0.00 0.00 17.69 +1.04 110 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 17.42 +1.02 106 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 17.11 +0.97 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.88 +0.99 99 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.68 +1.03 98 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.36 +0.96 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.17 +1.02 93 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.92 +1.02 91 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.42 +1.02 86 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.93 +1.04 82 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.40 +1.00 77 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.92 +1.02 74 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.42 +1.02 70 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.86 +0.96 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.42 +1.02 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.94 +1.04 61 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.44 +1.04 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.92 +1.02 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.42 +1.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.86 +0.96 0 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.38 +0.98 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.92 +1.02 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.43 +1.04 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.94 +1.04 38 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.44 +1.04 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.94 +1.00 33 0 5 -2
29JUN27 19.50 C 0.00 0.00 0.00 6.43 +0.90 31 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.99 +0.82 30 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 +0.79 30 0 72 0
29JUN27 22.00 C 4.06 4.24 4.06 4.46 +0.60 28 83 189 +48
29JUN27 23.00 C 3.54 3.54 3.54 3.98 +0.78 30 59 1,421 +59
29JUN27 24.00 C 0.00 0.00 0.00 3.43 +0.72 30 0 331 0
29JUN27 25.00 C 0.00 0.00 0.00 2.84 +0.55 29 0 735 0
29JUN27 26.00 C 1.95 1.95 1.95 2.42 +0.50 29 50 336 +45
29JUN27 27.00 C 1.78 1.78 1.78 2.05 +0.45 29 15 431 +15
29JUN27 28.00 C 1.26 1.26 1.26 1.72 +0.40 29 68 544 +68
29JUN27 29.00 C 0.00 0.00 0.00 1.44 +0.34 29 0 20 0
29JUN27 30.00 C 1.04 1.04 1.04 1.21 +0.31 29 5 138 -5
29JUN27 31.00 C 0.97 0.97 0.97 0.99 +0.24 29 2 76 +2
29JUN27 32.00 C 0.00 0.00 0.00 0.83 +0.19 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.70 +0.19 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.60 +0.18 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.49 +0.16 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.40 +0.13 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.33 +0.11 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.27 +0.09 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.22 +0.08 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 17.21 +1.07 90 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.96 +1.07 87 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.71 +1.06 85 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.46 +1.06 83 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.21 +1.06 80 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.96 +1.06 78 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.46 +1.06 74 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.96 +1.07 71 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.46 +1.06 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.96 +1.06 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.46 +1.06 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.96 +1.06 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.46 +1.06 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.96 +1.06 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.44 +1.04 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.95 +1.05 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.45 +1.05 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.96 +1.06 41 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.46 +1.06 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.92 +1.02 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.46 +1.00 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.95 +0.88 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.44 +0.76 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.95 +0.63 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.59 +0.62 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.25 +0.79 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.58 +0.60 29 0 0 0
29SEP27 22.00 C 3.80 3.80 3.80 4.96 +0.56 29 5 5 +5
29SEP27 23.00 C 0.00 0.00 0.00 4.41 +0.66 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.90 +0.63 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 3.42 +0.56 30 0 1 0
29SEP27 26.00 C 2.01 2.21 2.01 3.01 +0.53 30 52 141 +52
29SEP27 27.00 C 0.00 0.00 0.00 2.63 +0.48 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 2.30 +0.44 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 2.00 +0.41 30 1 52 +1
29SEP27 30.00 C 0.00 0.00 0.00 1.73 +0.35 30 0 0 0
29SEP27 31.00 C 1.13 1.19 1.13 1.51 +0.34 31 8 8 +8
29SEP27 32.00 C 0.00 0.00 0.00 1.30 +0.29 31 0 20 0
29SEP27 33.00 C 0.00 0.00 0.00 1.12 +0.26 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.97 +0.23 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.83 +0.21 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.72 +0.18 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.61 +0.13 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.54 +0.13 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.48 +0.13 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.41 +0.12 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.35 +0.10 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.30 +0.09 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
TOTAL CALL 10,481 129,351 -4,605
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 260 0
11SEP26 23.50 P 0.10 0.10 0.01 0.01 -0.13 35 37 195 -26
11SEP26 24.00 P 0.26 0.26 0.06 0.03 -0.31 31 104 582 -14
11SEP26 24.50 P 0.58 0.58 0.13 0.12 -0.55 31 109 1,209 +14
11SEP26 25.00 P 0.93 0.99 0.32 0.32 -0.74 31 876 1,155 +307
11SEP26 25.50 P 1.46 1.46 0.61 0.66 -0.92 31 793 1,049 +791
11SEP26 26.00 P 1.94 1.94 1.03 1.07 -1.00 0 96 431 +96
11SEP26 26.50 P 2.44 2.44 1.77 1.59 -0.97 38 45 240 +45
11SEP26 27.00 P 2.26 2.26 2.26 2.05 -1.00 0 15 210 +15
11SEP26 27.50 P 2.90 2.90 2.76 2.55 -1.00 0 17 62 +17
11SEP26 28.00 P 0.00 0.00 0.00 3.04 -1.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.54 -1.01 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.04 -1.10 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.54 -1.10 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.04 -1.10 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.54 -1.10 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.04 -1.10 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.54 -1.10 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.03 -1.11 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.53 -1.10 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.03 -1.11 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.53 -1.11 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.03 -1.11 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.53 -1.11 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.03 -1.11 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.53 -1.11 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 22.00 P 0.02 0.02 0.02 0.01 -0.02 36 60 124 +60
18SEP26 22.50 P 0.03 0.03 0.03 0.02 -0.05 34 90 92 +89
18SEP26 23.00 P 0.05 0.05 0.04 0.04 -0.12 33 59 130 0
18SEP26 23.50 P 0.07 0.07 0.07 0.10 -0.21 33 27 103 0
18SEP26 24.00 P 0.41 0.41 0.16 0.18 -0.34 32 188 330 +183
18SEP26 24.50 P 0.61 0.62 0.36 0.34 -0.47 32 46 30 +14
18SEP26 25.00 P 1.11 1.11 0.54 0.56 -0.65 32 42 42 +42
18SEP26 25.50 P 0.94 0.94 0.85 0.88 -0.71 33 12 12 +12
18SEP26 26.00 P 1.36 1.36 1.36 1.26 -0.81 34 4 4 +4
18SEP26 26.50 P 0.00 0.00 0.00 1.71 -0.85 38 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.11 -0.95 32 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.59 -0.96 33 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.08 -0.97 33 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.58 -0.97 37 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.07 -1.07 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.71 -0.94 76 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.07 -1.07 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.73 -0.91 90 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.07 -1.07 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.72 -0.92 99 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.22 -0.92 103 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.53 -1.10 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.03 -1.11 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.56 -1.08 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.06 -1.08 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.56 -1.08 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.06 -1.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,222 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 41 10 7,202 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 -0.02 33 150 11,176 0
29SEP26 22.00 P 0.05 0.05 0.03 0.03 -0.06 30 80 6,953 +2
29SEP26 23.00 P 0.21 0.21 0.09 0.11 -0.18 29 584 8,714 -101
29SEP26 24.00 P 0.59 0.60 0.27 0.31 -0.37 29 1,060 1,777 -121
29SEP26 25.00 P 1.23 1.24 0.70 0.75 -0.57 30 1,412 4,444 -38
29SEP26 26.00 P 1.98 2.05 1.37 1.39 -0.74 31 190 1,099 +128
29SEP26 27.00 P 2.60 2.60 2.43 2.24 -0.83 34 16 966 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.14 -0.91 35 0 1,102 0
29SEP26 29.00 P 4.62 4.62 4.60 4.10 -1.07 37 325 1,574 +310
29SEP26 30.00 P 5.60 5.60 5.58 5.08 -1.06 37 90 2,013 -15
29SEP26 31.00 P 6.60 6.60 6.60 6.07 -1.07 0 15 669 -15
29SEP26 32.00 P 7.59 7.59 7.59 7.22 -0.92 73 60 305 -15
29SEP26 33.00 P 8.59 8.59 8.59 8.11 -1.03 63 30 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.07 -1.07 0 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.15 -0.99 82 0 160 0
29SEP26 36.00 P 11.58 11.58 11.58 11.12 -0.82 82 15 298 0
29SEP26 37.00 P 12.58 12.58 12.58 12.13 -0.96 89 80 200 +50
29SEP26 38.00 P 0.00 0.00 0.00 13.13 -0.90 94 0 65 0
29SEP26 39.00 P 14.58 14.58 14.58 14.14 -0.88 100 15 276 +15
29SEP26 40.00 P 0.00 0.00 0.00 15.11 -0.98 98 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.11 -0.92 102 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.10 -0.93 103 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.11 -0.98 110 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 19.15 -0.99 124 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.11 -0.98 118 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.10 -0.93 118 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.11 -1.02 125 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.10 -1.03 125 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.10 -1.03 128 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.13 -1.00 142 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.60 -1.03 140 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.15 -0.93 163 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.60 -0.99 154 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.14 -0.99 175 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 37.60 -0.99 167 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 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 63 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 230 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 35 100 200 +100
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 596 0
29OCT26 20.00 P 0.05 0.05 0.04 0.03 -0.02 31 130 1,303 +110
29OCT26 21.00 P 0.08 0.08 0.08 0.07 -0.05 30 35 2,126 -5
29OCT26 22.00 P 0.21 0.21 0.18 0.17 -0.12 30 439 1,970 -349
29OCT26 23.00 P 0.41 0.41 0.33 0.35 -0.22 29 6 1,512 0
29OCT26 24.00 P 0.88 0.88 0.61 0.65 -0.37 29 312 866 +217
29OCT26 25.00 P 1.27 1.27 1.05 1.09 -0.55 29 263 2,015 +165
29OCT26 26.00 P 2.34 2.35 1.66 1.76 -0.61 31 308 489 +109
29OCT26 27.00 P 2.68 2.68 2.67 2.50 -0.75 32 68 195 +60
29OCT26 28.00 P 0.00 0.00 0.00 3.35 -0.79 34 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.27 -0.90 37 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.17 -1.06 36 0 360 0
29OCT26 31.00 P 6.13 6.13 6.13 6.15 -0.99 40 60 240 +45
29OCT26 32.00 P 0.00 0.00 0.00 7.22 -0.92 49 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.11 -1.03 44 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.08 -1.06 42 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.15 -0.99 56 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.12 -0.90 56 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.13 -0.96 61 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.13 -0.90 64 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.14 -0.88 69 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.11 -0.98 67 0 180 0
29OCT26 41.00 P 16.58 16.58 16.58 16.11 -0.92 70 10 60 +10
29OCT26 42.00 P 0.00 0.00 0.00 17.11 -0.92 73 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.11 -0.98 76 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.15 -0.99 85 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.11 -0.98 81 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.10 -0.93 82 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.11 -1.02 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.10 -1.03 87 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.10 -1.03 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.13 -1.00 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.60 -1.03 97 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.15 -0.93 111 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 32.60 -0.99 107 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.14 -0.99 119 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 37.60 -0.99 116 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 745 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 7,509 0
27NOV26 21.00 P 0.25 0.25 0.17 0.15 -0.11 29 653 1,140 +362
27NOV26 22.00 P 0.41 0.41 0.31 0.31 -0.17 29 684 3,321 +657
27NOV26 23.00 P 0.71 0.71 0.54 0.54 -0.24 29 1,080 2,489 +983
27NOV26 24.00 P 1.04 1.04 0.86 0.86 -0.41 29 310 1,474 +10
27NOV26 25.00 P 1.55 1.55 1.38 1.38 -0.52 30 21 886 +4
27NOV26 26.00 P 2.55 2.55 1.92 1.98 -0.62 30 150 715 +47
27NOV26 27.00 P 2.86 2.87 2.64 2.68 -0.74 31 180 514 +120
27NOV26 28.00 P 0.00 0.00 0.00 3.38 -0.84 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.36 -0.84 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.27 -0.96 35 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.23 -0.91 37 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.22 -0.92 41 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.11 -1.03 37 0 105 0
27NOV26 34.00 P 9.06 9.08 9.06 9.10 -1.04 39 45 193 +15
27NOV26 35.00 P 10.16 10.18 10.16 10.15 -0.99 47 60 105 +30
27NOV26 36.00 P 11.32 11.33 11.02 11.12 -0.90 47 255 300 +150
27NOV26 37.00 P 12.30 12.30 12.04 12.13 -0.96 51 95 95 +95
27NOV26 38.00 P 13.03 13.03 13.03 13.13 -0.90 54 60 60 +60
27NOV26 39.00 P 14.03 14.03 14.03 14.14 -0.88 57 30 30 +30
27NOV26 40.00 P 0.00 0.00 0.00 15.18 -0.91 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.11 -0.92 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.18 -0.85 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.18 -0.91 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.18 -0.96 73 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.15 -0.97 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.18 -0.94 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.18 -0.95 80 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.18 -0.95 82 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.10 -1.03 75 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.17 -0.96 85 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.67 -0.96 90 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.17 -0.91 94 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 32.66 -0.93 98 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.14 -0.99 99 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.60 -0.99 98 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 620 0
30DEC26 19.50 P 0.12 0.12 0.12 0.09 -0.06 29 15 842 0
30DEC26 20.00 P 0.18 0.18 0.16 0.13 -0.08 29 25 5,617 -10
30DEC26 21.00 P 0.26 0.26 0.26 0.25 -0.13 29 2 2,075 -2
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.19 29 0 1,511 0
30DEC26 23.00 P 0.75 0.75 0.75 0.72 -0.27 29 32 1,612 +13
30DEC26 24.00 P 1.34 1.34 1.21 1.10 -0.38 29 7 1,580 -3
30DEC26 25.00 P 1.85 1.85 1.54 1.58 -0.51 29 8 1,867 -8
30DEC26 26.00 P 2.72 2.72 2.15 2.17 -0.61 30 30 964 0
30DEC26 27.00 P 0.00 0.00 0.00 2.86 -0.59 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 -0.78 31 0 817 0
30DEC26 29.00 P 4.75 4.75 4.75 4.41 -0.91 30 2 676 -2
30DEC26 30.00 P 0.00 0.00 0.00 5.33 -0.91 32 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 -0.82 36 0 271 0
30DEC26 32.00 P 7.19 7.19 7.19 7.22 -0.92 36 30 105 +15
30DEC26 33.00 P 0.00 0.00 0.00 8.22 -0.92 39 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.10 -1.04 35 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.17 -0.97 42 0 142 0
30DEC26 36.00 P 11.06 11.14 11.06 11.14 -0.88 43 60 68 +30
30DEC26 37.00 P 12.04 12.11 12.04 12.13 -0.96 45 90 105 +60
30DEC26 38.00 P 13.03 13.03 13.03 13.13 -0.99 47 15 45 +15
30DEC26 39.00 P 0.00 0.00 0.00 14.14 -0.98 50 0 0 0
30DEC26 40.00 P 15.02 15.06 15.02 15.18 -0.94 55 45 30 +30
30DEC26 41.00 P 16.02 16.02 16.02 16.11 -1.01 52 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 17.18 -0.94 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.18 -0.93 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.18 -0.96 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.15 -0.97 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.18 -0.94 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.18 -0.95 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.18 -0.95 71 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.10 -1.03 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.17 -0.96 74 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.67 -0.96 78 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.17 -0.95 82 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.66 -0.95 85 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.14 -0.99 87 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.60 -1.01 86 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 28 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 0.00 0.00 0.00 0.04 -0.02 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 5 0
30MAR27 18.00 P 0.16 0.16 0.15 0.11 -0.05 28 15 702 -15
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.06 29 0 144 0
30MAR27 19.00 P 0.25 0.25 0.25 0.20 -0.08 29 1 2,604 -1
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.10 28 0 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 -0.11 29 0 569 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 -0.16 29 0 467 0
30MAR27 22.00 P 0.83 0.83 0.83 0.78 -0.21 28 20 1,855 +20
30MAR27 23.00 P 1.21 1.21 1.21 1.13 -0.28 29 1 4,302 0
30MAR27 24.00 P 1.61 1.61 1.57 1.55 -0.37 29 15 468 -10
30MAR27 25.00 P 2.20 2.20 2.00 2.05 -0.45 29 4 1,425 -4
30MAR27 26.00 P 2.65 2.65 2.65 2.62 -0.54 29 15 7,157 +15
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.62 30 0 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 -0.69 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.78 -0.75 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.61 -0.68 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.49 -0.87 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.42 -0.87 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.38 -0.83 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.29 -0.93 36 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.22 -0.92 36 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.18 -0.96 37 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.13 -1.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.13 -0.99 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.14 -0.98 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.20 -0.92 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.11 -1.01 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.18 -0.94 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.18 -0.93 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.18 -0.96 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.15 -0.97 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.18 -0.94 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.18 -0.95 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.18 -0.95 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.10 -1.03 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.17 -0.96 60 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.67 -0.96 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.17 -0.95 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.66 -0.95 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.14 -0.99 70 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.60 -1.01 70 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 47 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 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 -0.06 30 0 117 0
29JUN27 18.00 P 0.35 0.35 0.33 0.27 -0.08 30 2 167 -2
29JUN27 18.50 P 0.44 0.44 0.44 0.35 -0.09 30 1 210 -1
29JUN27 19.00 P 0.00 0.00 0.00 0.42 -0.12 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.13 30 0 346 0
29JUN27 20.00 P 0.74 0.74 0.74 0.62 -0.16 30 3 135 0
29JUN27 21.00 P 1.03 1.03 1.03 0.88 -0.21 30 100 111 -29
29JUN27 22.00 P 1.36 1.36 1.36 1.20 -0.26 30 20 188 +20
29JUN27 23.00 P 1.66 1.68 1.66 1.59 -0.31 30 65 230 +65
29JUN27 24.00 P 2.17 2.17 2.17 2.03 -0.37 30 1 230 -1
29JUN27 25.00 P 0.00 0.00 0.00 2.54 -0.43 31 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.11 -0.50 31 0 95 0
29JUN27 27.00 P 0.00 0.00 0.00 3.75 -0.55 31 0 214 0
29JUN27 28.00 P 0.00 0.00 0.00 4.43 -0.62 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.17 -0.68 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.96 -0.73 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.78 -0.79 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.66 -0.82 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.56 -0.87 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.49 -0.91 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.45 -0.95 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.44 -0.97 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.45 -0.96 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.35 -1.00 40 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.29 -1.01 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.24 -1.01 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.18 -1.02 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.18 -0.98 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.18 -0.94 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.18 -0.96 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.15 -0.97 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.18 -0.94 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.18 -0.95 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.18 -0.95 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.10 -1.03 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.17 -0.96 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.67 -0.96 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.17 -0.95 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.66 -0.95 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.14 -0.99 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.60 -1.01 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 -0.07 31 0 15 0
29SEP27 17.00 P 0.39 0.39 0.39 0.32 -0.08 31 2 2 +2
29SEP27 17.50 P 0.00 0.00 0.00 0.40 -0.09 31 0 160 0
29SEP27 18.00 P 0.56 0.56 0.54 0.48 -0.11 31 6 8 +6
29SEP27 18.50 P 0.00 0.00 0.00 0.58 -0.11 31 0 61 0
29SEP27 19.00 P 0.00 0.00 0.00 0.68 -0.14 31 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.80 -0.16 31 0 102 0
29SEP27 20.00 P 0.00 0.00 0.00 0.93 -0.18 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.24 -0.21 32 0 125 0
29SEP27 22.00 P 1.86 1.86 1.86 1.59 -0.27 32 20 22 +20
29SEP27 23.00 P 2.25 2.25 2.25 2.00 -0.33 32 10 63 +10
29SEP27 24.00 P 0.00 0.00 0.00 2.48 -0.35 32 0 42 0
29SEP27 25.00 P 3.80 3.80 3.80 2.99 -0.42 32 5 96 +5
29SEP27 26.00 P 0.00 0.00 0.00 3.57 -0.47 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.19 -0.52 32 0 15 0
29SEP27 28.00 P 5.43 5.43 5.38 4.86 -0.58 32 80 80 +80
29SEP27 29.00 P 0.00 0.00 0.00 5.58 -0.61 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 6.33 -0.67 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.13 -0.70 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 7.95 -0.76 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.81 -0.80 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.70 -0.84 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 10.62 -0.87 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 11.56 -0.91 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.52 -0.95 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.51 -0.97 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.51 -0.99 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.53 -1.00 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.55 -1.01 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.58 -0.95 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.61 -0.86 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.56 -0.86 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.51 -0.85 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.45 -0.86 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.39 -0.87 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.35 -0.86 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.14 -1.02 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.24 -0.89 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.67 -0.96 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.17 -0.95 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.66 -0.95 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.14 -0.99 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.60 -1.01 57 0 0 0
TOTAL PUT 12,868 174,131 +5,208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.010
29SEP26 8.50 C 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.32 +0.16 123 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 +0.13 103 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.82 +0.16 109 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 +0.14 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 +0.13 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 +0.16 89 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.13 70 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 +0.10 42 0 35 0
29SEP26 11.50 C 1.46 1.46 1.46 1.53 +0.09 39 5 850 +5
29SEP26 12.00 C 0.00 0.00 0.00 1.07 +0.06 38 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.03 38 0 294 0
29SEP26 13.00 C 0.42 0.42 0.39 0.40 +0.02 38 21 351 +11
29SEP26 13.50 C 0.00 0.00 0.00 0.22 0.00 38 0 677 0
29SEP26 14.00 C 0.14 0.14 0.13 0.11 -0.01 38 13 408 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 39 0 224 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1,182 0
29SEP26 15.50 C 0.02 0.02 0.02 0.01 -0.01 39 5 752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.32 +0.15 86 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.04 +0.12 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.82 +0.14 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.55 +0.14 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.29 +0.10 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.07 +0.16 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.55 +0.13 49 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 2.04 +0.09 39 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.60 +0.06 39 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 1.21 +0.04 38 0 60 0
29OCT26 12.50 C 0.00 0.00 0.00 0.91 +0.03 38 0 551 0
29OCT26 13.00 C 0.69 0.72 0.67 0.67 +0.02 39 213 1,340 +198
29OCT26 13.50 C 0.00 0.00 0.00 0.48 +0.02 39 0 768 0
29OCT26 14.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 589 0
29OCT26 14.50 C 0.00 0.00 0.00 0.23 0.00 39 0 472 0
29OCT26 15.00 C 0.16 0.16 0.15 0.15 0.00 39 8 121 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 0.00 39 0 199 0
29OCT26 16.00 C 0.07 0.07 0.07 0.06 0.00 39 5 158 +5
29OCT26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 41 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 45 10 30 +10
27NOV26 9.00 C 0.00 0.00 0.00 4.05 +0.13 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.82 +0.14 61 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.55 +0.13 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.31 +0.12 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.07 +0.12 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.59 +0.14 44 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.10 +0.08 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.72 +0.07 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.40 +0.07 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.11 +0.04 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 322 0
27NOV26 13.50 C 0.00 0.00 0.00 0.67 +0.03 38 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.38 +0.02 38 0 92 0
27NOV26 15.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 72 0
27NOV26 15.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 0.00 38 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 +0.10 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.32 +0.15 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 +0.13 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 +0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.55 +0.13 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 +0.12 43 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.07 +0.12 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 +0.11 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.04 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.07 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.07 38 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.04 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 +0.04 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.03 37 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 271 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.03 37 0 491 0
30DEC26 15.00 C 0.39 0.39 0.39 0.40 +0.02 37 30 697 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 378 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.60 +0.18 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 +0.17 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 +0.18 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 +0.18 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.73 +0.17 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 +0.14 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 +0.13 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 +0.16 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 +0.05 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 +0.09 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 +0.06 37 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 +0.05 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 +0.04 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.18 +0.04 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 +0.03 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 +0.01 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 +0.02 36 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.02 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 +0.02 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.53 +0.13 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.32 +0.12 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.11 +0.13 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.91 +0.12 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.72 +0.10 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 +0.14 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.14 +0.10 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 +0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.51 +0.10 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 +0.06 37 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.90 -0.02 35 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.78 +0.07 38 0 148 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 +0.05 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.33 +0.03 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.14 -0.03 36 0 18 0
29JUN27 15.00 C 0.98 1.01 0.98 1.01 +0.01 36 30 64 +30
29JUN27 15.50 C 0.00 0.00 0.00 0.87 0.00 36 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.01 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 -0.02 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 435 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 0.00 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 0.00 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.40 +0.08 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.21 +0.08 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.98 +0.03 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.79 +0.01 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.61 +0.01 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.26 +0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.95 +0.06 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.68 +0.06 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.42 +0.05 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.18 +0.04 35 0 15 0
29SEP27 13.00 C 1.94 1.94 1.94 1.97 +0.04 36 2 2 +2
29SEP27 13.50 C 0.00 0.00 0.00 1.77 +0.04 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.59 +0.03 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.43 +0.03 36 0 105 0
29SEP27 15.00 C 0.00 0.00 0.00 1.28 +0.03 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.15 +0.03 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.02 +0.02 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 +0.02 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.58 +0.01 36 0 2 0
TOTAL CALL 342 26,523 +273
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 226 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 842 0
29SEP26 11.50 P 0.11 0.11 0.10 0.07 -0.03 38 210 1,323 -122
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 1,766 0
29SEP26 12.50 P 0.31 0.31 0.31 0.34 -0.06 39 1 384 0
29SEP26 13.00 P 0.56 0.56 0.56 0.58 -0.09 38 1 691 0
29SEP26 13.50 P 0.90 0.92 0.90 0.92 -0.09 39 2 493 +1
29SEP26 14.00 P 1.30 1.30 1.30 1.31 -0.10 38 5 536 -5
29SEP26 14.50 P 0.00 0.00 0.00 1.75 -0.11 37 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 -0.12 39 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 -0.18 0 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.21 -0.08 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.08 52 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.10 47 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 -0.11 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.20 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.21 -0.10 90 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 41 0
29OCT26 10.50 P 0.11 0.11 0.11 0.07 -0.02 39 2 212 0
29OCT26 11.00 P 0.16 0.16 0.16 0.13 -0.03 39 100 363 +65
29OCT26 11.50 P 0.00 0.00 0.00 0.24 -0.04 39 0 123 0
29OCT26 12.00 P 0.36 0.40 0.36 0.39 -0.03 39 112 952 +66
29OCT26 12.50 P 0.00 0.00 0.00 0.59 -0.05 39 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.15 -0.07 39 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.52 -0.06 40 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 1.90 -0.12 39 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.33 -0.09 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.79 -0.10 40 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.23 -0.12 36 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.72 -0.13 37 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.23 -0.08 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.71 -0.11 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 70 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 31 0
27NOV26 11.50 P 0.00 0.00 0.00 0.37 -0.03 39 0 277 0
27NOV26 12.00 P 0.00 0.00 0.00 0.54 -0.03 39 0 154 0
27NOV26 12.50 P 0.00 0.00 0.00 0.74 -0.05 38 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.00 -0.05 38 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.29 -0.07 38 0 75 0
27NOV26 14.00 P 1.65 1.65 1.65 1.64 -0.06 38 15 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.02 -0.07 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.42 -0.10 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.84 -0.13 37 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.29 -0.13 38 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.75 -0.12 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.23 -0.10 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.71 -0.11 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 66 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 38 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 332 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 713 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.03 37 0 378 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.05 37 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.05 37 0 722 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 -0.06 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 -0.07 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 -0.12 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 -0.09 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 -0.10 36 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 -0.10 38 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 -0.13 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.26 -0.14 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 -0.14 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.22 -0.14 36 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.75 -0.10 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.71 -0.10 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 -0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 0.00 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.02 36 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.02 36 0 109 0
30MAR27 10.00 P 0.33 0.33 0.33 0.29 -0.01 37 2 241 -2
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.03 37 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.02 37 0 147 0
30MAR27 12.00 P 0.93 0.93 0.93 0.91 -0.04 36 20 194 +20
30MAR27 12.50 P 0.00 0.00 0.00 1.15 -0.04 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.04 36 0 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 -0.06 36 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 -0.06 37 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 -0.13 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.72 -0.12 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 -0.13 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.52 -0.12 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.94 -0.13 36 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 -0.12 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 -0.14 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 -0.17 33 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 -0.14 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.71 -0.15 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.20 -0.15 0 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.21 -0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.21 -0.10 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 -0.02 37 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 -0.04 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 42 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 -0.05 37 0 224 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 -0.03 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 -0.04 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 -0.07 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.42 -0.08 37 0 314 0
29JUN27 13.00 P 1.71 1.71 1.71 1.62 -0.14 35 15 209 0
29JUN27 13.50 P 0.00 0.00 0.00 1.96 -0.07 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.28 -0.12 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.61 -0.09 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.98 -0.12 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.34 -0.14 37 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.73 -0.10 37 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 -0.14 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.55 -0.10 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.98 -0.10 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.41 -0.12 37 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.83 -0.14 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 -0.14 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.74 -0.15 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.22 -0.15 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.21 -0.10 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 51 0
29SEP27 9.25 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.54 -0.03 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.61 -0.03 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.03 37 0 181 0
29SEP27 11.00 P 1.00 1.00 1.00 0.96 -0.04 38 2 211 +2
29SEP27 11.50 P 0.00 0.00 0.00 1.17 -0.05 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.41 -0.05 38 0 40 0
29SEP27 12.50 P 1.72 1.72 1.72 1.66 -0.06 38 6 87 +6
29SEP27 13.00 P 0.00 0.00 0.00 1.94 -0.06 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.24 -0.06 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.56 -0.07 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.90 -0.07 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.25 -0.07 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.62 -0.08 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.00 -0.09 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.41 -0.09 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.82 -0.09 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.23 -0.11 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.67 -0.10 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.09 -0.11 40 0 0 0
TOTAL PUT 493 25,997 +31
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$ 16.550
29SEP26 8.75 C 0.00 0.00 0.00 7.84 +0.32 153 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.55 +0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.37 +0.33 157 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.08 +0.30 126 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 +0.30 120 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.55 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.56 +0.29 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.08 +0.31 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 +0.30 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 +0.30 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 +0.35 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 +0.28 42 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 +0.28 35 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 +0.27 27 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 +0.27 30 0 220 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 +0.24 29 0 85 0
29SEP26 16.00 C 0.73 0.73 0.73 0.72 +0.17 28 2 190 0
29SEP26 16.50 C 0.24 0.41 0.24 0.45 +0.16 31 12 81 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.09 30 0 131 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.05 30 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.03 31 1 385 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.37 +0.33 118 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.08 +0.25 99 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.83 +0.25 94 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.56 +0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.08 +0.25 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.58 +0.25 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.08 +0.30 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.58 +0.30 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.08 +0.28 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 +0.34 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.08 +0.29 41 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.57 +0.28 30 0 37 0
29OCT26 14.50 C 1.70 1.70 1.70 2.07 +0.26 24 5 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.60 +0.25 27 0 44 0
29OCT26 15.50 C 0.87 0.87 0.87 1.17 +0.21 27 2 28 +2
29OCT26 16.00 C 0.00 0.00 0.00 0.83 +0.20 28 0 30 0
29OCT26 16.50 C 0.35 0.49 0.35 0.55 +0.12 28 16 27 +3
29OCT26 17.00 C 0.33 0.33 0.33 0.35 +0.08 28 16 76 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.22 +0.06 28 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.08 +0.25 71 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.58 +0.25 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.08 +0.26 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.58 +0.26 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.08 +0.26 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.63 +0.31 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.08 +0.27 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.57 +0.27 27 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.09 +0.26 28 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.64 +0.23 27 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.30 +0.20 29 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.97 +0.19 29 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 +0.13 28 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 +0.09 28 0 9 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 +0.08 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.26 +0.05 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.18 +0.04 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.37 +0.30 85 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.11 +0.28 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.83 +0.25 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.61 +0.28 74 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.08 +0.25 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.58 +0.25 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.08 +0.26 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 +0.29 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.11 +0.29 46 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 +0.31 43 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 +0.26 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 +0.26 27 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.24 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 +0.20 27 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 +0.18 29 0 27 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.16 29 0 232 0
30DEC26 16.50 C 0.83 0.83 0.83 0.90 +0.13 28 10 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.11 28 0 61 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.09 28 0 126 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.07 28 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.06 28 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.37 +0.30 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.11 +0.28 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.83 +0.25 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.61 +0.28 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.08 +0.25 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.58 +0.25 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.08 +0.25 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.61 +0.29 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 +0.28 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.63 +0.27 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.20 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.16 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 +0.24 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.12 +0.22 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.82 +0.19 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 +0.17 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 +0.21 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 +0.18 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.11 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 +0.15 29 0 521 0
30MAR27 18.50 C 0.59 0.59 0.59 0.68 +0.11 29 3 35 -3
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.10 29 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 +0.09 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 +0.06 29 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.37 +0.30 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.11 +0.28 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.87 +0.29 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.61 +0.28 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.08 +0.25 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.58 +0.25 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.08 +0.25 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.61 +0.25 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 +0.20 28 0 0 0
29JUN27 13.00 C 3.39 3.39 3.39 3.80 +0.26 30 1 0 -1
29JUN27 13.50 C 0.00 0.00 0.00 3.41 +0.25 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.06 +0.26 29 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 +0.20 29 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.45 +0.15 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 +0.13 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 +0.12 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 +0.06 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 +0.08 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.29 +0.10 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.11 +0.07 29 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.97 +0.07 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 +0.09 30 0 3 0
29JUN27 19.50 C 0.66 0.67 0.66 0.73 +0.05 29 3 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.08 +0.22 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.64 +0.21 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.26 +0.22 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.92 +0.22 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.58 +0.20 28 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.27 +0.19 28 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 2.98 +0.18 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.70 +0.17 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.45 +0.16 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.21 +0.14 29 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.00 +0.08 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.80 +0.13 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.62 +0.12 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.45 +0.11 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.16 +0.09 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.03 +0.08 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.93 +0.08 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 +0.08 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 +0.05 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 2 0
TOTAL CALL 71 7,200 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29SEP26 14.00 P 0.05 0.05 0.05 0.02 0.00 33 1 328 0
29SEP26 14.50 P 0.10 0.10 0.10 0.04 -0.02 30 2 328 0
29SEP26 15.00 P 0.18 0.18 0.17 0.10 -0.04 30 8 192 +8
29SEP26 15.50 P 0.34 0.34 0.20 0.22 -0.07 29 9 405 +1
29SEP26 16.00 P 0.61 0.61 0.40 0.41 -0.13 29 2 551 0
29SEP26 16.50 P 0.90 0.95 0.69 0.69 -0.16 28 78 216 -6
29SEP26 17.00 P 0.00 0.00 0.00 1.04 -0.25 27 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 -0.25 29 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 -0.21 38 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 -0.20 45 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.93 -0.28 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.33 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.24 58 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 -0.26 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 -0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.94 -0.24 85 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 68 0
29OCT26 15.00 P 0.31 0.31 0.21 0.23 -0.07 27 3 97 0
29OCT26 15.50 P 0.45 0.45 0.45 0.40 -0.09 28 1 95 0
29OCT26 16.00 P 0.00 0.00 0.00 0.59 -0.18 26 0 104 0
29OCT26 16.50 P 1.10 1.10 1.10 0.86 -0.19 26 1 54 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.19 -0.21 26 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.60 -0.23 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.03 -0.24 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.51 -0.23 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.95 -0.26 27 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.41 -0.30 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.91 -0.28 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.95 -0.26 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.94 -0.26 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.91 -0.29 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.91 -0.29 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.94 -0.24 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 30 0
27NOV26 14.50 P 0.29 0.29 0.22 0.23 -0.05 27 2 35 +2
27NOV26 15.00 P 0.38 0.38 0.38 0.35 -0.08 27 13 96 +13
27NOV26 15.50 P 0.00 0.00 0.00 0.53 -0.10 27 0 430 0
27NOV26 16.00 P 0.88 0.88 0.88 0.74 -0.14 27 2 255 +2
27NOV26 16.50 P 0.00 0.00 0.00 1.01 -0.17 26 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.32 -0.20 26 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.68 -0.25 26 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 2.12 -0.23 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.60 -0.19 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.07 -0.16 33 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.45 -0.26 26 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.03 -0.16 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.95 -0.26 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.94 -0.26 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.91 -0.29 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.91 -0.29 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.94 -0.24 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 12.00 P 0.07 0.07 0.07 0.03 -0.01 29 2 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 221 0
30DEC26 14.50 P 0.39 0.39 0.39 0.33 -0.06 27 2 252 0
30DEC26 15.00 P 0.58 0.58 0.58 0.47 -0.09 27 30 484 +30
30DEC26 15.50 P 0.79 0.79 0.70 0.69 -0.08 28 4 227 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 -0.13 27 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.17 26 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.17 27 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.25 26 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 -0.15 30 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.70 -0.15 31 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 -0.15 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.13 33 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.12 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.20 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 -0.26 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 -0.24 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 0.00 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.03 29 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.05 29 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.07 28 0 72 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.09 29 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 -0.06 29 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.15 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.18 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.15 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.15 29 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.85 -0.21 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 -0.10 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.21 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 -0.20 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 -0.18 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.01 -0.19 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 -0.29 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 -0.26 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.94 -0.24 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.07 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 -0.07 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 -0.08 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.87 -0.10 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 -0.10 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.12 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 -0.13 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.84 -0.15 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.17 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.47 -0.20 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.82 -0.20 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 -0.21 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.57 -0.23 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 -0.23 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.39 -0.23 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.27 -0.20 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.10 -0.26 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.01 -0.26 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.98 -0.22 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.97 -0.21 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.47 -0.06 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 -0.05 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.76 -0.07 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 -0.08 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.12 -0.10 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.33 -0.12 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.58 -0.11 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.83 -0.13 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.11 -0.15 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.41 -0.16 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.73 -0.17 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.06 -0.18 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.42 -0.19 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.79 -0.20 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.18 -0.21 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.58 -0.22 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.42 -0.24 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.31 -0.26 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.25 -0.26 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.22 -0.18 38 0 0 0
TOTAL PUT 160 12,684 +51
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$ 14.500
29SEP26 8.00 C 0.00 0.00 0.00 6.55 +0.04 130 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.30 +0.02 124 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.05 +0.02 118 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.55 +0.02 106 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.26 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.06 +0.05 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.01 27 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.01 26 0 79 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 0.00 28 0 217 0
29SEP26 14.50 C 0.34 0.38 0.34 0.39 0.00 27 5 1,909 +2
29SEP26 15.00 C 0.18 0.18 0.17 0.17 -0.01 25 20 777 +4
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 26 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.29 +0.03 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.80 +0.01 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.55 +0.01 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.05 0.00 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.56 +0.01 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.56 -0.01 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.02 -0.13 0 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 -0.02 24 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.21 -0.01 24 0 231 0
29OCT26 14.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 145 0
29OCT26 14.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 275 0
29OCT26 15.00 C 0.00 0.00 0.00 0.37 0.00 25 0 776 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 34 0
29OCT26 16.00 C 0.14 0.14 0.14 0.12 -0.01 25 60 1,561 +35
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.57 +0.02 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 +0.02 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.58 -0.01 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.11 +0.04 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.63 +0.01 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.15 -0.02 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.73 -0.01 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 0.00 24 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 1.03 +0.01 26 0 6 0
27NOV26 14.50 C 0.00 0.00 0.00 0.74 -0.01 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.33 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.09 +0.02 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 -0.01 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.09 -0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 +0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 +0.02 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 -0.03 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.24 -0.01 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 -0.01 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 +0.05 27 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 0.00 25 2 150 -2
30DEC26 14.50 C 0.00 0.00 0.00 0.90 0.00 25 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 0.00 26 0 1,016 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 0.00 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 0.00 26 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.39 -0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.90 -0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.65 -0.02 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.41 -0.01 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.17 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.98 +0.02 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.72 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.23 -0.02 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.03 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.33 +0.03 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.88 -0.01 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 -0.02 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 -0.01 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 -0.01 26 0 129 0
30MAR27 14.00 C 1.48 1.49 1.48 1.48 -0.01 25 38 197 +17
30MAR27 14.50 C 1.20 1.20 1.20 1.23 -0.01 25 9 188 +9
30MAR27 15.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 0.00 26 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 0.00 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 0.00 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.90 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.66 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.41 -0.01 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.21 +0.03 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.98 +0.02 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.73 0.00 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.26 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.80 +0.03 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.36 +0.03 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.94 +0.02 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.56 -0.02 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.22 -0.01 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.90 -0.02 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.62 -0.01 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.37 -0.02 27 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.02 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 1.00 +0.05 28 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.79 -0.01 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 -0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.98 +0.02 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.73 0.00 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.26 0.00 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.81 -0.01 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.39 -0.02 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.99 0.00 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.64 0.00 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.29 -0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.99 -0.01 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.76 +0.03 27 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.48 -0.06 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.28 -0.01 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
TOTAL CALL 134 14,634 +65
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 385 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 589 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 1,149 0
29SEP26 14.00 P 0.15 0.15 0.15 0.15 0.00 25 4 479 -4
29SEP26 14.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 190 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 0.00 25 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 +0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 +0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.00 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 224 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 0.00 24 0 196 0
29OCT26 14.00 P 0.32 0.32 0.32 0.29 0.00 24 10 211 0
29OCT26 14.50 P 0.54 0.54 0.50 0.50 -0.01 24 45 243 -15
29OCT26 15.00 P 0.00 0.00 0.00 0.79 -0.01 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.16 0.00 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.57 +0.01 24 0 7 0
29OCT26 16.50 P 2.05 2.05 2.05 2.02 0.00 24 15 15 +15
29OCT26 17.00 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.51 +0.01 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.01 +0.01 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.00 0.00 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 7 0
27NOV26 12.50 P 0.09 0.09 0.09 0.08 0.00 26 10 10 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 84 0
27NOV26 13.50 P 0.00 0.00 0.00 0.26 0.00 25 0 136 0
27NOV26 14.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.64 0.00 25 0 168 0
27NOV26 15.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.26 -0.01 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.65 +0.01 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 0.00 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.54 +0.02 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.01 -0.04 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.51 -0.01 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.01 -0.03 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.02 -0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 25 0 297 0
30DEC26 12.50 P 0.14 0.14 0.14 0.13 0.00 25 20 331 +19
30DEC26 13.00 P 0.00 0.00 0.00 0.23 0.00 25 0 90 0
30DEC26 13.50 P 0.35 0.35 0.33 0.35 0.00 25 55 196 +55
30DEC26 14.00 P 0.54 0.54 0.51 0.52 0.00 25 145 115 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.75 0.00 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 0.00 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.01 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 -0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 0.00 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 0.00 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 0.00 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 0.00 26 0 105 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 0.00 26 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 0.00 26 0 173 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 -0.01 26 0 90 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.01 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.61 -0.01 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 -0.01 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 0.00 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 0.00 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.01 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.59 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 -0.02 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 0.00 27 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 112 0
29JUN27 11.50 P 0.33 0.33 0.31 0.32 -0.01 27 6 461 +5
29JUN27 12.00 P 0.00 0.00 0.00 0.44 0.00 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 0.00 27 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 0.00 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.02 -0.01 27 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 0.00 27 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 -0.01 28 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.78 0.00 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 -0.02 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 -0.01 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.91 0.00 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.29 -0.03 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.73 -0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.15 -0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 +0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.05 0.00 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.47 -0.02 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.15 0.00 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 0.00 27 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 5 0
29SEP27 12.00 P 0.56 0.56 0.56 0.57 -0.01 27 5 5 +5
29SEP27 12.50 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.16 -0.01 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.31 +0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.06 0.00 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.45 -0.01 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.86 0.00 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.28 0.00 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.70 0.00 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.13 0.00 30 0 0 0
TOTAL PUT 315 15,575 +100
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$ 4.915
29SEP26 2.80 C 0.00 0.00 0.00 2.12 +0.18 116 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.02 +0.18 109 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.92 +0.18 102 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.82 +0.18 95 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.72 +0.18 89 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.62 +0.18 83 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.52 +0.18 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.42 +0.18 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 +0.18 65 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 +0.18 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.18 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 +0.18 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.18 43 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.18 38 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 +0.19 33 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.18 28 0 1,064 0
29SEP26 4.40 C 0.47 0.51 0.47 0.52 +0.19 23 660 7,130 -660
29SEP26 4.50 C 0.33 0.40 0.33 0.42 +0.18 18 30 3,785 -2
29SEP26 4.60 C 0.31 0.31 0.31 0.33 +0.18 26 10 9,005 0
29SEP26 4.70 C 0.21 0.22 0.21 0.23 +0.14 20 5 1,931 -5
29SEP26 4.80 C 0.07 0.15 0.07 0.16 +0.11 23 632 4,400 +86
29SEP26 4.90 C 0.09 0.09 0.08 0.09 +0.06 21 36 3,588 -20
29SEP26 5.00 C 0.04 0.06 0.04 0.06 +0.05 24 2,213 7,503 +299
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 930 0
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 34 5 2,810 -5
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 2.12 +0.18 91 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 2.02 +0.18 85 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.92 +0.18 80 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.82 +0.18 75 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.72 +0.18 70 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.62 +0.18 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.52 +0.18 60 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.42 +0.18 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.32 +0.18 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 +0.18 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.12 +0.18 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 +0.18 39 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.92 +0.18 35 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.18 31 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 +0.18 28 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.18 24 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.52 +0.18 20 0 713 0
29OCT26 4.50 C 0.39 0.39 0.39 0.43 +0.19 25 1 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.33 +0.15 21 0 901 0
29OCT26 4.70 C 0.20 0.21 0.20 0.25 +0.13 22 150 890 +65
29OCT26 4.80 C 0.11 0.18 0.11 0.18 +0.09 21 670 1,022 +212
29OCT26 4.90 C 0.08 0.13 0.08 0.13 +0.07 22 580 4,366 +383
29OCT26 5.00 C 0.07 0.09 0.07 0.09 +0.05 22 92 3,102 +61
29OCT26 5.25 C 0.00 0.00 0.00 0.04 +0.03 24 0 670 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 20 220 +20
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.92 +0.18 68 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.82 +0.18 63 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.72 +0.18 59 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.62 +0.18 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.52 +0.18 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.42 +0.18 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.32 +0.18 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.22 +0.18 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.12 +0.18 37 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 +0.18 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 +0.18 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.82 +0.18 27 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 +0.18 24 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.62 +0.18 21 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.53 +0.19 25 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.43 +0.15 21 0 210 0
27NOV26 4.60 C 0.26 0.26 0.26 0.35 +0.14 22 60 1,274 +30
27NOV26 4.70 C 0.19 0.27 0.19 0.28 +0.12 22 690 360 -150
27NOV26 4.80 C 0.15 0.23 0.15 0.22 +0.10 22 691 841 +119
27NOV26 4.90 C 0.12 0.17 0.12 0.18 +0.09 23 423 2,337 +1
27NOV26 5.00 C 0.11 0.13 0.11 0.14 +0.07 23 306 1,443 -88
27NOV26 5.25 C 0.07 0.07 0.07 0.07 +0.04 23 405 1,844 +405
27NOV26 5.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 637 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.12 +0.18 68 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.02 +0.18 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.92 +0.18 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.82 +0.18 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.72 +0.18 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.62 +0.18 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 +0.18 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.42 +0.18 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.32 +0.18 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.18 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.18 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.18 30 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.18 27 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.18 24 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.18 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 +0.18 19 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.17 21 0 1,402 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.14 20 0 1,645 0
30DEC26 4.60 C 0.38 0.38 0.38 0.37 +0.13 21 2 1,313 0
30DEC26 4.70 C 0.27 0.30 0.27 0.31 +0.11 22 510 1,619 -99
30DEC26 4.80 C 0.18 0.25 0.18 0.26 +0.10 22 754 5,042 +216
30DEC26 4.90 C 0.14 0.21 0.14 0.21 +0.08 22 540 1,991 -165
30DEC26 5.00 C 0.11 0.17 0.11 0.17 +0.07 22 635 3,888 +155
30DEC26 5.25 C 0.09 0.10 0.09 0.10 +0.05 22 37 3,405 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 851 0
30DEC26 5.75 C 0.04 0.04 0.04 0.03 +0.02 23 600 1,224 +600
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.12 +0.18 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.02 +0.18 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.92 +0.18 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.82 +0.18 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.72 +0.18 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.62 +0.18 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.52 +0.18 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 +0.18 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 +0.18 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 +0.18 27 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.18 25 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 +0.18 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.92 +0.18 20 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 +0.16 18 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 +0.15 21 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 +0.14 21 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.14 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 +0.12 21 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.12 22 0 3,119 0
30MAR27 4.70 C 0.42 0.42 0.42 0.41 +0.12 22 3 6,948 -3
30MAR27 4.80 C 0.35 0.35 0.35 0.36 +0.11 22 2 307 +2
30MAR27 4.90 C 0.00 0.00 0.00 0.31 +0.10 22 0 491 0
30MAR27 5.00 C 0.27 0.27 0.27 0.27 +0.09 22 1 387 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.19 +0.07 23 0 1,591 0
30MAR27 5.50 C 0.10 0.13 0.10 0.13 +0.06 23 54 4,841 +24
30MAR27 5.75 C 0.07 0.07 0.07 0.09 +0.05 24 30 1,400 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 120 0
30MAR27 6.25 C 0.04 0.04 0.04 0.04 +0.02 24 10 77 +10
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 2.12 +0.18 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.02 +0.18 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.92 +0.18 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.82 +0.18 34 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.72 +0.18 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 +0.18 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.52 +0.18 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.42 +0.18 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 +0.18 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.23 +0.19 24 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.16 19 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.03 +0.15 20 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.98 +0.20 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 +0.17 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 +0.15 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 +0.16 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.14 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 +0.15 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 +0.14 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 +0.13 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.46 +0.13 23 0 741 0
29JUN27 4.90 C 0.38 0.38 0.38 0.41 +0.11 23 3 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.37 +0.11 23 0 148 0
29JUN27 5.25 C 0.25 0.26 0.25 0.28 +0.09 23 940 4,161 +940
29JUN27 5.50 C 0.00 0.00 0.00 0.21 +0.07 24 0 2,911 0
29JUN27 5.75 C 0.13 0.13 0.13 0.15 +0.05 23 4 2,400 0
29JUN27 6.00 C 0.11 0.11 0.11 0.11 +0.04 24 150 1,281 +150
29JUN27 6.25 C 0.00 0.00 0.00 0.08 +0.03 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 1,224 0
29JUN27 6.75 C 0.05 0.05 0.05 0.04 +0.02 24 90 90 +90
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.45 +0.21 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.36 +0.20 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.24 +0.16 19 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.16 +0.15 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.09 +0.16 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.01 +0.14 21 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.94 +0.14 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.88 +0.14 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.81 +0.13 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 +0.12 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.70 +0.12 23 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.64 +0.11 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.59 +0.11 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.54 +0.10 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.50 +0.10 24 0 5 0
29SEP27 5.00 C 0.00 0.00 0.00 0.45 +0.09 24 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.36 +0.08 24 0 40 0
29SEP27 5.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.22 +0.05 24 0 10 0
29SEP27 6.00 C 0.14 0.14 0.14 0.17 +0.04 24 4 60 0
29SEP27 6.25 C 0.12 0.12 0.12 0.13 +0.03 24 225 230 +225
29SEP27 6.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 12,273 151,173 +2,929
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 2,153 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.02 25 0 3,378 0
29SEP26 4.50 P 0.02 0.02 0.02 0.02 -0.03 25 1,305 3,041 +1,270
29SEP26 4.60 P 0.06 0.06 0.04 0.04 -0.05 25 156 6,510 -151
29SEP26 4.70 P 0.13 0.13 0.07 0.07 -0.08 25 157 1,530 -57
29SEP26 4.80 P 0.14 0.14 0.11 0.11 -0.11 24 858 2,880 +196
29SEP26 4.90 P 0.17 0.18 0.17 0.17 -0.14 24 890 1,147 +393
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.17 24 0 469 0
29SEP26 5.25 P 0.47 0.47 0.47 0.47 -0.18 31 10 1,669 -10
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.16 42 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.16 52 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.16 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.16 70 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.16 78 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.16 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.16 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.16 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 -0.16 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 -0.16 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 -0.16 118 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 -0.16 124 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.72 -0.16 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 -0.16 134 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.02 24 0 2,218 0
29OCT26 4.40 P 0.03 0.03 0.03 0.03 -0.03 23 630 820 +630
29OCT26 4.50 P 0.06 0.06 0.06 0.06 -0.03 25 1 871 -1
29OCT26 4.60 P 0.12 0.12 0.07 0.08 -0.06 23 316 961 +142
29OCT26 4.70 P 0.17 0.17 0.11 0.12 -0.07 24 657 917 +55
29OCT26 4.80 P 0.21 0.21 0.16 0.16 -0.10 23 584 494 -158
29OCT26 4.90 P 0.22 0.23 0.22 0.22 -0.12 23 360 352 +90
29OCT26 5.00 P 0.31 0.31 0.31 0.29 -0.14 24 30 30 +30
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.17 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.73 -0.17 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 -0.16 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.22 -0.16 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.47 -0.16 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.72 -0.16 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.97 -0.16 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.22 -0.16 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.47 -0.16 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.72 -0.16 71 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 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 37 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,502 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 -0.03 23 0 792 0
27NOV26 4.40 P 0.06 0.06 0.06 0.05 -0.04 22 5 815 0
27NOV26 4.50 P 0.11 0.11 0.11 0.08 -0.05 23 30 680 0
27NOV26 4.60 P 0.15 0.15 0.11 0.11 -0.07 23 578 711 +167
27NOV26 4.70 P 0.16 0.16 0.15 0.15 -0.08 23 304 1,097 -86
27NOV26 4.80 P 0.22 0.22 0.20 0.20 -0.09 23 165 1,050 0
27NOV26 4.90 P 0.28 0.28 0.25 0.26 -0.11 24 2,760 2,664 +2,430
27NOV26 5.00 P 0.32 0.32 0.32 0.33 -0.12 25 13 13 +13
27NOV26 5.25 P 0.00 0.00 0.00 0.52 -0.14 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.74 -0.16 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.98 -0.15 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.22 -0.16 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.47 -0.16 39 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.72 -0.16 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.97 -0.16 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.22 -0.16 52 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.47 -0.16 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.72 -0.16 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 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 0 440 0
30DEC26 3.70 P 0.01 0.01 0.01 0.01 0.00 27 5 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,041 0
30DEC26 3.90 P 0.02 0.02 0.02 0.01 -0.01 22 10 1,334 -10
30DEC26 4.00 P 0.03 0.03 0.03 0.02 -0.01 23 1 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 2,242 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.02 23 0 961 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.04 22 0 4,793 0
30DEC26 4.40 P 0.07 0.07 0.07 0.08 -0.04 23 4 552 0
30DEC26 4.50 P 0.12 0.12 0.10 0.11 -0.05 23 245 1,293 -25
30DEC26 4.60 P 0.16 0.16 0.14 0.14 -0.06 22 920 1,041 +490
30DEC26 4.70 P 0.23 0.23 0.18 0.18 -0.08 22 480 536 -4
30DEC26 4.80 P 0.27 0.27 0.22 0.23 -0.09 23 440 867 +210
30DEC26 4.90 P 0.30 0.30 0.28 0.29 -0.09 23 210 953 -23
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.12 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.15 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 -0.15 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 -0.15 28 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 -0.16 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.16 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.16 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.16 42 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.16 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 -0.16 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 -0.16 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 -0.16 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.16 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 -0.16 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.72 -0.16 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.97 -0.16 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.02 23 0 1,434 0
30MAR27 4.20 P 0.10 0.10 0.08 0.09 -0.02 23 60 3,392 0
30MAR27 4.30 P 0.13 0.13 0.11 0.11 -0.03 23 170 10,563 +27
30MAR27 4.40 P 0.15 0.15 0.15 0.13 -0.05 22 30 1,304 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.05 23 0 497 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.06 23 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.07 23 0 6,799 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.08 23 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.09 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.10 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.12 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 -0.13 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.15 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 -0.18 26 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 -0.18 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 -0.18 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 -0.18 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.17 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 -0.18 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.72 -0.17 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 -0.17 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.22 -0.17 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.17 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 -0.17 51 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 -0.02 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 772 0
29JUN27 4.00 P 0.11 0.11 0.11 0.09 -0.02 24 10 381 -2
29JUN27 4.10 P 0.00 0.00 0.00 0.12 -0.02 25 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.03 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 -0.03 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.04 24 0 293 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 -0.05 24 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.06 24 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.06 24 0 40 0
29JUN27 4.80 P 0.40 0.40 0.40 0.38 -0.07 24 150 180 +150
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.09 24 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.09 24 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.10 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.13 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 -0.15 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 -0.17 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.51 -0.15 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.74 -0.16 30 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 1.97 -0.18 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 -0.18 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.47 -0.18 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.72 -0.17 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.06 -0.02 25 0 605 0
29SEP27 3.70 P 0.08 0.09 0.08 0.07 -0.03 25 10 10 +10
29SEP27 3.80 P 0.10 0.10 0.10 0.09 -0.03 25 6 6 +6
29SEP27 3.90 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.34 -0.08 25 0 60 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 -0.08 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 -0.10 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 -0.11 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.71 -0.12 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.89 -0.14 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.09 -0.15 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.30 -0.16 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.52 -0.18 28 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.76 -0.19 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.01 -0.19 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.26 -0.17 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.50 -0.17 36 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.74 -0.16 37 0 0 0
TOTAL PUT 12,560 178,903 +5,782
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$ 29.500
29SEP26 19.00 C 0.00 0.00 0.00 10.56 -0.80 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.06 -0.80 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.56 -0.80 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.54 -0.82 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.56 -0.74 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.57 -0.79 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.54 -0.82 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.55 -0.73 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.58 -0.70 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.65 -0.63 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.82 -0.46 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 -0.27 30 0 565 0
29SEP26 30.00 C 0.86 0.92 0.68 0.67 -0.16 30 141 3,601 +124
29SEP26 31.00 C 0.48 0.48 0.35 0.34 -0.10 30 37 305 0
29SEP26 32.00 C 0.18 0.18 0.18 0.16 -0.05 30 1 688 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,790 0
29SEP26 35.00 C 0.05 0.05 0.05 0.01 -0.01 31 145 414 -130
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.59 -0.77 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.09 -0.77 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.60 -0.76 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.61 -0.75 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.62 -0.71 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.65 -0.71 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.64 -0.72 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.69 -0.59 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.84 -0.48 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.00 -0.31 30 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 2.32 -0.15 31 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.69 -0.16 31 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.14 -0.20 29 0 3,276 0
29OCT26 31.00 C 0.00 0.00 0.00 0.77 -0.15 29 0 337 0
29OCT26 32.00 C 0.52 0.52 0.52 0.51 -0.09 30 102 259 -27
29OCT26 33.00 C 0.34 0.34 0.34 0.32 -0.06 30 143 276 +143
29OCT26 34.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 97 0
29OCT26 35.00 C 0.21 0.21 0.17 0.11 -0.03 30 147 585 -147
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.28 -0.58 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.79 -0.57 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.80 -0.56 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.85 -0.50 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.86 -0.50 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.92 -0.44 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.03 -0.25 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.05 -0.28 30 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.33 -0.22 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.65 -0.20 31 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 2.07 -0.25 31 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.56 -0.23 30 0 236 0
27NOV26 31.00 C 0.00 0.00 0.00 1.18 -0.18 31 0 276 0
27NOV26 32.00 C 0.00 0.00 0.00 0.87 -0.14 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.62 -0.12 31 0 265 0
27NOV26 34.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 205 0
27NOV26 35.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 77 0
27NOV26 36.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.88 -0.48 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.39 -0.47 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.91 -0.45 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.95 -0.41 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.99 -0.36 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.04 -0.35 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 -0.28 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.25 -0.13 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.31 -0.28 30 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.59 -0.28 30 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 -0.19 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.26 31 0 15 0
30DEC26 30.00 C 2.11 2.11 2.11 1.90 -0.29 30 15 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.54 -0.19 31 0 93 0
30DEC26 32.00 C 1.41 1.41 1.41 1.20 -0.17 31 3 449 +3
30DEC26 33.00 C 0.00 0.00 0.00 0.91 -0.16 31 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.14 31 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.11 31 0 371 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 6,391 0
30DEC26 41.00 C 0.20 0.20 0.20 0.07 -0.03 30 15 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.15 -0.21 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.69 -0.26 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.22 -0.26 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.30 -0.25 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.41 -0.25 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.55 -0.24 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.73 -0.21 36 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.95 -0.23 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.22 -0.09 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.47 -0.18 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 -0.17 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 -0.16 33 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.98 -0.12 34 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.55 -0.11 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.08 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.77 -0.16 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 -0.11 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.09 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.09 -0.06 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 -0.06 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.03 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 -0.02 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 0.00 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.39 -0.27 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.93 -0.28 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.48 -0.27 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.58 -0.29 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.73 -0.24 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.92 -0.28 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.15 -0.26 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.42 -0.20 36 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.68 -0.28 35 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 5.12 -0.43 35 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.43 -0.55 33 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 3.92 -0.56 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.46 -0.55 33 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 3.04 -0.50 33 0 26 0
29JUN27 32.00 C 2.72 2.72 2.71 2.76 -0.38 34 130 164 +130
29JUN27 33.00 C 2.40 2.40 2.40 2.41 -0.35 34 15 62 +15
29JUN27 34.00 C 0.00 0.00 0.00 2.11 -0.33 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.83 -0.34 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.60 -0.31 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 -0.32 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.20 -0.29 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.29 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.90 -0.29 34 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 0.77 -0.30 34 0 39 0
29SEP27 21.00 C 0.00 0.00 0.00 9.72 -0.24 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.90 -0.24 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.12 -0.27 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.39 -0.23 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.70 -0.27 36 0 0 0
29SEP27 26.00 C 5.97 5.97 5.97 6.07 -0.29 35 15 15 +15
29SEP27 27.00 C 0.00 0.00 0.00 5.39 -0.42 34 0 0 0
29SEP27 28.00 C 5.29 5.29 5.29 4.94 -0.34 35 15 15 +15
29SEP27 29.00 C 0.00 0.00 0.00 4.36 -0.44 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.93 -0.41 34 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.53 -0.41 34 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.19 -0.35 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.86 -0.35 34 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 2.57 -0.31 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.29 -0.31 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.05 -0.29 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.82 -0.27 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.61 -0.28 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.44 -0.24 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.28 -0.23 34 0 20 0
TOTAL CALL 924 43,965 +142
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 159 0
29SEP26 25.00 P 0.03 0.03 0.03 0.01 0.00 31 44 413 -44
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 367 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 3,100 0
29SEP26 28.00 P 0.26 0.28 0.26 0.27 +0.04 29 27 783 +27
29SEP26 29.00 P 0.50 0.60 0.50 0.60 +0.09 30 125 998 +16
29SEP26 30.00 P 0.85 1.09 0.85 1.08 +0.15 29 143 1,849 -120
29SEP26 31.00 P 0.00 0.00 0.00 1.76 +0.22 28 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.24 29 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 +0.32 35 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.54 +0.42 43 0 3,572 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 7.57 +0.37 58 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.50 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.50 +0.35 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.50 +0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.50 +0.35 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.50 +0.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.50 +0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.50 +0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.50 +0.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.50 +0.35 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 72 0
29OCT26 26.00 P 0.21 0.21 0.21 0.19 +0.03 30 10 164 +10
29OCT26 27.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 419 0
29OCT26 28.00 P 0.00 0.00 0.00 0.63 +0.07 29 0 3,221 0
29OCT26 29.00 P 0.92 1.02 0.92 1.00 +0.11 29 102 1,227 +90
29OCT26 30.00 P 1.48 1.54 1.48 1.54 +0.19 30 92 894 +83
29OCT26 31.00 P 0.00 0.00 0.00 2.14 +0.21 29 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 2.92 +0.32 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.71 +0.23 30 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.60 +0.26 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.54 +0.28 30 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.53 +0.29 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.57 +0.37 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.52 +0.36 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.52 +0.36 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.52 +0.37 45 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 0.01 0.00 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 0.00 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 0.00 30 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 151 0
27NOV26 27.00 P 0.00 0.00 0.00 0.64 +0.05 31 0 845 0
27NOV26 28.00 P 0.00 0.00 0.00 0.95 +0.09 30 0 468 0
27NOV26 29.00 P 1.34 1.34 1.34 1.35 +0.11 30 12 635 +12
27NOV26 30.00 P 1.86 1.86 1.86 1.87 +0.16 30 30 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.49 +0.21 30 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.17 +0.25 30 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 3.93 +0.18 30 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 4.76 +0.21 30 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.61 +0.20 29 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.57 +0.27 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.57 +0.37 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.52 +0.36 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.52 +0.36 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.52 +0.37 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 0.00 30 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 0.00 30 0 15 0
30DEC26 24.00 P 0.28 0.28 0.28 0.23 0.00 31 15 196 0
30DEC26 25.00 P 0.40 0.40 0.40 0.38 +0.01 30 15 216 +15
30DEC26 26.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 488 0
30DEC26 27.00 P 0.86 0.86 0.86 0.88 +0.05 31 2 195 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 +0.09 31 0 839 0
30DEC26 29.00 P 0.00 0.00 0.00 1.66 +0.12 30 0 329 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 +0.14 30 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 +0.18 31 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.47 +0.22 31 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 +0.15 30 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 +0.17 30 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.79 +0.20 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 6.65 +0.22 30 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.57 +0.27 30 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 +0.31 30 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.32 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.52 +0.34 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.50 +0.34 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.50 +0.35 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.50 +0.35 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.50 +0.34 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.50 +0.35 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.50 +0.34 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.50 +0.35 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.04 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.06 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 +0.06 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.50 +0.10 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 +0.11 32 0 677 0
30MAR27 29.00 P 2.23 2.31 2.23 2.35 +0.13 32 30 3,804 +30
30MAR27 30.00 P 2.73 2.84 2.73 2.86 +0.16 32 24 3,235 +24
30MAR27 31.00 P 0.00 0.00 0.00 3.63 +0.34 34 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 +0.25 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 +0.08 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 +0.27 32 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.19 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.07 +0.20 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.90 +0.22 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.77 +0.22 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 +0.23 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.57 +0.25 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.50 +0.25 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.54 +0.36 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.51 +0.35 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 +0.35 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.50 +0.34 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 20 0
29JUN27 19.50 P 0.44 0.44 0.44 0.30 +0.01 34 14 11 -9
29JUN27 20.00 P 0.49 0.49 0.49 0.37 +0.03 34 13 9 -13
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.03 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 +0.06 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 +0.08 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.24 +0.10 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.10 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 +0.09 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.31 +0.12 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 +0.13 33 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 3.27 +0.19 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.75 +0.16 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.37 +0.19 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.03 +0.16 33 0 19 0
29JUN27 33.00 P 5.61 5.61 5.60 5.68 +0.14 32 350 350 +350
29JUN27 34.00 P 0.00 0.00 0.00 6.39 +0.16 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.13 +0.15 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 +0.17 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.75 +0.21 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.59 +0.23 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.43 +0.24 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.28 +0.24 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.14 +0.24 33 0 0 0
29SEP27 21.00 P 0.80 0.81 0.80 0.77 +0.14 34 132 318 +132
29SEP27 22.00 P 1.01 1.01 1.01 1.00 +0.16 34 3 19 0
29SEP27 23.00 P 0.00 0.00 0.00 1.28 +0.20 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 +0.19 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.90 +0.21 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.29 +0.24 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.70 +0.23 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.17 +0.25 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.71 +0.29 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.28 +0.33 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.88 +0.34 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.53 +0.39 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.18 +0.37 33 0 0 0
29SEP27 34.00 P 6.68 6.68 6.68 6.81 +0.32 33 15 30 +15
29SEP27 35.00 P 0.00 0.00 0.00 7.54 +0.32 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.30 +0.33 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.07 +0.33 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.87 +0.31 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.69 +0.30 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.60 +0.35 34 0 0 0
TOTAL PUT 1,198 62,420 +618
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$ 4.460
29SEP26 3.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 +0.05 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.03 14 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.03 15 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
29SEP26 4.50 C 0.05 0.05 0.05 0.06 +0.01 17 30 94 +22
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 18 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.48 +0.04 16 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.07 +0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 +0.01 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 20 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.41 +0.03 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 +0.03 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 +0.03 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 +0.03 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 14 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 +0.03 15 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 +0.03 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 +0.03 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 +0.03 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.03 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 +0.02 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.03 18 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
30MAR27 5.25 C 0.06 0.06 0.06 0.05 0.00 18 30 1,200 -30
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 +0.03 18 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 +0.03 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.02 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.03 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.02 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 +0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 +0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 17 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.07 +0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 +0.03 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.73 +0.04 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 60 7,673 -8
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 48 0
29SEP26 4.30 P 0.02 0.02 0.02 0.03 +0.01 21 201 464 -15
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.04 16 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.03 20 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.05 0 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.04 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.04 34 0 180 0
29SEP26 5.25 P 0.80 0.80 0.80 0.80 -0.04 45 20 172 -20
29SEP26 5.50 P 0.00 0.00 0.00 1.05 -0.04 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.04 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.04 71 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 -0.04 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 -0.04 87 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 -0.04 94 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.04 100 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 -0.04 106 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 -0.04 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 -0.04 118 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 -0.04 124 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 642 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 18 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.02 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.03 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.36 -0.03 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 -0.04 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 -0.04 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 -0.04 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 -0.04 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 -0.04 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 -0.04 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 -0.04 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 -0.04 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 -0.04 73 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 -0.01 19 0 50 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 -0.04 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 -0.04 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.55 -0.04 41 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.80 -0.04 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 -0.04 50 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.30 -0.04 53 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 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 18 0 517 0
30DEC26 4.40 P 0.14 0.14 0.14 0.14 -0.02 18 136 136 +106
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 135 0
30DEC26 4.60 P 0.26 0.26 0.26 0.25 -0.02 19 117 234 +117
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.03 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.04 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.04 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.04 28 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.04 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.04 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 -0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 -0.04 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.04 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 -0.04 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 -0.04 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 -0.04 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.03 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.03 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.02 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 -0.04 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 -0.04 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 -0.04 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.04 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 -0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 -0.04 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 -0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.02 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 -0.02 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 -0.04 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 -0.04 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 -0.04 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.04 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.04 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 -0.02 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 4.00 P 0.19 0.19 0.19 0.18 -0.02 17 20 20 +20
29SEP27 4.10 P 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.02 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.32 -0.03 16 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 -0.03 16 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 -0.03 16 0 0 0
29SEP27 4.70 P 0.57 0.57 0.57 0.57 -0.03 16 15 15 +15
29SEP27 4.80 P 0.00 0.00 0.00 0.65 -0.03 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 -0.04 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 -0.04 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.01 -0.04 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
TOTAL PUT 509 7,627 +223
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$ 3.380
29SEP26 2.40 C 0.00 0.00 0.00 0.99 +0.04 75 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.04 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.04 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 21 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 +0.01 23 0 545 0
29SEP26 3.50 C 0.04 0.05 0.04 0.04 +0.01 25 216 347 +216
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 21 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.30 +0.02 16 0 0 0
29OCT26 3.20 C 0.22 0.22 0.21 0.23 +0.02 21 210 240 +210
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.02 23 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.01 22 0 355 0
29OCT26 3.50 C 0.06 0.07 0.06 0.07 +0.01 22 150 150 +140
29OCT26 3.60 C 0.05 0.05 0.05 0.05 +0.01 24 120 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 18 0
29OCT26 3.90 C 0.02 0.02 0.02 0.01 0.00 24 720 720 +720
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 +0.03 15 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 +0.01 18 0 10 0
27NOV26 3.20 C 0.23 0.24 0.23 0.25 +0.01 20 900 210 +210
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.01 21 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 +0.01 22 0 1,080 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 20 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 +0.01 22 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.03 16 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.03 9 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.03 17 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 +0.02 19 0 50 0
30DEC26 3.20 C 0.24 0.25 0.24 0.26 +0.02 20 450 270 -13
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 19 0 240 0
30DEC26 3.40 C 0.12 0.14 0.12 0.15 +0.02 21 150 1,110 +150
30DEC26 3.50 C 0.11 0.11 0.11 0.11 +0.01 22 180 124 +114
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.03 14 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.02 17 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 0.00 18 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.01 20 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 0.00 20 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 3.60 C 0.13 0.13 0.13 0.12 -0.01 21 360 730 +360
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 20 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.04 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.02 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.02 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.01 22 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 +0.02 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 +0.01 22 0 401 0
29JUN27 3.70 C 0.16 0.16 0.16 0.16 +0.01 23 90 331 +90
29JUN27 3.80 C 0.14 0.14 0.14 0.14 +0.02 23 30 60 +30
29JUN27 3.90 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 +0.01 21 0 128 0
29SEP27 2.40 C 0.00 0.00 0.00 1.00 +0.03 19 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 +0.04 20 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 3,576 20,263 +2,227
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.02 20 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 211 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.03 22 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 415 0
29SEP26 3.60 P 0.27 0.27 0.27 0.24 -0.03 28 10 786 -10
29SEP26 3.70 P 0.37 0.37 0.37 0.33 -0.03 30 10 274 -10
29SEP26 3.80 P 0.47 0.47 0.47 0.42 -0.04 0 10 183 -10
29SEP26 3.90 P 0.57 0.57 0.57 0.52 -0.04 0 1 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.04 0 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 -0.03 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 123 0
29OCT26 3.30 P 0.08 0.08 0.08 0.08 -0.01 24 30 1,454 +30
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.03 22 0 469 0
29OCT26 3.50 P 0.20 0.20 0.19 0.18 -0.03 23 1,170 1,226 +1,170
29OCT26 3.60 P 0.00 0.00 0.00 0.26 -0.03 24 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 -0.03 29 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 -0.03 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27NOV26 3.30 P 0.11 0.11 0.11 0.10 -0.02 23 30 5,530 -30
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.03 22 0 161 0
27NOV26 3.50 P 0.23 0.23 0.23 0.20 -0.03 22 360 402 +360
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.04 22 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 -0.04 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.84 -0.04 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 20 0 675 0
30DEC26 3.30 P 0.14 0.14 0.14 0.13 -0.02 20 180 2,026 +120
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.02 21 0 757 0
30DEC26 3.50 P 0.25 0.25 0.24 0.26 -0.02 22 280 360 +280
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.04 20 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.02 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.03 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.02 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.04 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.03 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 -0.04 36 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 -0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 -0.03 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.03 38 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 -0.03 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 -0.03 42 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 -0.04 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.03 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 -0.03 54 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.03 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.03 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 -0.03 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 -0.04 70 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 -0.03 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.04 70 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 -0.01 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 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 -0.02 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.03 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.03 20 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.03 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.04 20 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.03 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.04 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.04 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.04 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.04 23 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.04 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.04 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.04 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.04 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.04 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.05 27 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 -0.04 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 -0.04 34 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 -0.04 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 -0.03 41 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.04 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.04 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.04 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 -0.04 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 -0.03 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.05 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 22 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 22 0 19 0
29JUN27 3.20 P 0.17 0.17 0.17 0.18 -0.01 22 70 165 -60
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.01 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 22 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.01 24 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.03 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.03 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.03 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.03 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 -0.03 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.04 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 -0.02 22 0 19 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 -0.03 22 0 100 0
29SEP27 3.50 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
29SEP27 3.80 P 0.58 0.58 0.58 0.58 -0.03 23 10 10 +10
29SEP27 3.90 P 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
TOTAL PUT 2,161 28,198 +1,850
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.440
29SEP26 19.00 C 0.00 0.00 0.00 11.44 +0.54 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.94 +0.51 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.44 +0.53 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.44 +0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.44 +0.54 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.44 +0.54 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.44 +0.53 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.44 +0.55 0 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 4.44 +0.55 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 +0.51 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.42 37 0 24 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.37 37 0 276 0
29SEP26 30.00 C 0.85 1.24 0.84 1.18 +0.23 36 297 3,246 +162
29SEP26 31.00 C 0.51 0.85 0.51 0.78 +0.18 37 433 793 +299
29SEP26 32.00 C 0.54 0.54 0.45 0.47 +0.11 38 20 348 +20
29SEP26 33.00 C 0.22 0.27 0.22 0.26 +0.06 37 34 598 -5
29SEP26 34.00 C 0.15 0.15 0.15 0.14 +0.04 38 30 887 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 668 0
29SEP26 36.00 C 0.05 0.05 0.05 0.04 +0.01 39 1 1,012 +1
29SEP26 37.00 C 0.03 0.03 0.03 0.02 +0.01 39 4 697 -4
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 10.45 +0.53 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.45 +0.53 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.45 +0.53 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.46 +0.55 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.44 +0.42 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.48 +0.39 37 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.60 +0.48 38 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.79 +0.44 38 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 3.06 +0.43 37 0 37 0
29OCT26 29.00 C 2.42 2.42 2.42 2.39 +0.35 37 24 456 -24
29OCT26 30.00 C 0.00 0.00 0.00 1.83 +0.26 36 0 759 0
29OCT26 31.00 C 1.30 1.41 1.29 1.39 +0.22 37 35 442 +18
29OCT26 32.00 C 0.00 0.00 0.00 1.04 +0.18 37 0 203 0
29OCT26 33.00 C 0.75 0.76 0.75 0.76 +0.14 37 24 291 +16
29OCT26 34.00 C 0.00 0.00 0.00 0.55 +0.11 38 0 324 0
29OCT26 35.00 C 0.36 0.37 0.36 0.39 +0.09 38 9 274 -4
29OCT26 36.00 C 0.18 0.18 0.18 0.26 +0.06 38 8 107 +8
29OCT26 37.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 469 0
29OCT26 38.00 C 0.15 0.15 0.15 0.12 +0.03 38 5 403 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 396 0
29OCT26 40.00 C 0.07 0.07 0.07 0.05 +0.01 38 20 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 10.45 +0.49 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.45 +0.49 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.45 +0.41 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.47 +0.39 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.55 +0.38 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.68 +0.49 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.86 +0.46 36 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 4.11 +0.43 37 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 3.42 +0.41 36 0 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.77 +0.30 36 0 97 0
27NOV26 30.00 C 2.15 2.31 2.15 2.26 +0.29 36 30 1,593 +30
27NOV26 31.00 C 1.72 1.72 1.72 1.82 +0.24 36 10 40 +10
27NOV26 32.00 C 1.45 1.56 1.41 1.45 +0.21 37 381 440 +303
27NOV26 33.00 C 0.00 0.00 0.00 1.15 +0.19 37 0 89 0
27NOV26 34.00 C 0.00 0.00 0.00 0.90 +0.17 37 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.68 +0.13 37 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 298 0
27NOV26 37.00 C 0.44 0.44 0.44 0.38 +0.08 37 2 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.28 +0.06 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.45 +0.44 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.96 +0.44 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.47 +0.39 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.51 +0.39 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.54 +0.35 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.62 +0.42 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.68 +0.35 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.86 +0.29 34 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 5.14 +0.44 36 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.42 +0.40 36 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 3.77 +0.38 36 0 43 0
30DEC26 29.00 C 3.22 3.22 3.16 3.17 +0.33 36 30 34 +3
30DEC26 30.00 C 2.71 2.71 2.60 2.66 +0.29 36 46 261 +45
30DEC26 31.00 C 0.00 0.00 0.00 2.20 +0.24 36 0 1,231 0
30DEC26 32.00 C 1.76 1.76 1.76 1.82 +0.23 36 14 1,458 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.20 36 0 417 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 +0.16 36 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.99 +0.15 36 0 103 0
30DEC26 36.00 C 0.81 0.83 0.81 0.79 +0.12 36 30 1,427 -30
30DEC26 37.00 C 0.00 0.00 0.00 0.62 +0.09 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 +0.08 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 11.24 +0.44 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.78 +0.45 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.79 +0.36 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.91 +0.35 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.07 +0.35 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.30 +0.35 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.53 +0.31 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.83 +0.27 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.24 +0.40 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.65 +0.37 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.10 +0.33 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 3.61 +0.30 36 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 3.17 +0.27 36 0 6 0
30MAR27 32.00 C 2.71 2.71 2.71 2.78 +0.24 36 1 13 +1
30MAR27 33.00 C 0.00 0.00 0.00 2.44 +0.24 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 +0.22 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.21 37 0 386 0
30MAR27 36.00 C 0.00 0.00 0.00 1.59 +0.18 37 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 +0.17 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 +0.14 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.97 +0.13 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.10 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.08 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 +0.06 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 11.05 +0.42 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.20 +0.40 36 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.37 +0.38 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.52 +0.30 35 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.78 +0.30 35 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.08 +0.27 35 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.44 +0.36 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.85 +0.35 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.29 +0.32 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.80 +0.31 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.33 +0.29 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.91 +0.26 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.51 +0.24 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 3.16 +0.22 36 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.83 +0.22 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.53 +0.18 36 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.27 +0.18 36 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 2.01 +0.14 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.81 +0.14 36 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.61 +0.14 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 +0.11 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.28 +0.11 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.13 +0.09 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.01 +0.07 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.90 +0.08 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 +0.04 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.72 +0.04 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 11.13 +0.40 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.30 +0.40 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.55 +0.43 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.85 +0.43 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.18 +0.40 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.56 +0.39 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.95 +0.35 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.41 +0.35 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.87 +0.31 35 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.41 +0.32 35 0 0 0
29SEP27 30.00 C 4.67 4.70 4.67 4.94 +0.29 35 10 35 +10
29SEP27 31.00 C 0.00 0.00 0.00 4.53 +0.27 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.14 +0.27 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.78 +0.24 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.45 +0.23 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 3.13 +0.20 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.86 +0.18 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.61 +0.19 36 0 0 0
29SEP27 38.00 C 2.22 2.22 2.22 2.43 +0.16 37 10 12 +10
29SEP27 39.00 C 0.00 0.00 0.00 2.22 +0.15 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.02 +0.15 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.82 +0.12 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.66 +0.12 37 0 0 0
TOTAL CALL 1,508 32,998 +904
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 311 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.08 37 0 441 0
29SEP26 28.00 P 0.36 0.36 0.25 0.29 -0.13 37 48 944 -18
29SEP26 29.00 P 0.80 0.80 0.53 0.56 -0.23 37 53 2,076 +27
29SEP26 30.00 P 1.11 1.11 0.92 0.99 -0.30 38 160 1,064 +94
29SEP26 31.00 P 1.85 1.85 1.85 1.56 -0.29 39 2 1,082 +2
29SEP26 32.00 P 2.40 2.43 2.40 2.25 -0.34 39 69 1,000 -45
29SEP26 33.00 P 3.60 3.60 3.60 3.00 -0.50 37 1 1,763 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.88 -0.53 37 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 -0.68 37 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 5.85 -0.49 46 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 -0.48 52 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 7.87 -0.38 60 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 8.86 -0.39 64 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 9.93 -0.33 77 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.93 -0.33 82 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.93 -0.33 87 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.82 -0.43 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.82 -0.44 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.82 -0.46 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.83 -0.45 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.80 -0.52 84 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 462 0
29OCT26 24.00 P 0.09 0.09 0.09 0.08 -0.02 38 5 125 +5
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 159 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.08 37 0 486 0
29OCT26 27.00 P 0.57 0.57 0.42 0.45 -0.12 37 22 794 +7
29OCT26 28.00 P 0.70 0.70 0.70 0.72 -0.15 37 2 1,006 0
29OCT26 29.00 P 1.13 1.13 1.00 1.06 -0.23 37 67 855 +2
29OCT26 30.00 P 1.60 1.60 1.60 1.53 -0.28 37 1 982 +1
29OCT26 31.00 P 0.00 0.00 0.00 2.08 -0.33 37 0 914 0
29OCT26 32.00 P 2.73 2.73 2.73 2.70 -0.33 37 15 254 +15
29OCT26 33.00 P 0.00 0.00 0.00 3.43 -0.42 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.22 -0.45 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.06 -0.49 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.00 -0.35 40 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.93 -0.48 41 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 7.88 -0.48 42 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 8.86 -0.42 44 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 9.93 -0.40 52 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 10.93 -0.38 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.93 -0.38 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.82 -0.49 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.82 -0.50 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
27NOV26 24.00 P 0.18 0.18 0.16 0.18 -0.05 36 120 187 +120
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.07 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.47 -0.10 36 0 517 0
27NOV26 27.00 P 0.77 0.77 0.66 0.70 -0.13 36 40 3,749 +40
27NOV26 28.00 P 1.06 1.06 0.98 1.01 -0.19 36 195 792 +195
27NOV26 29.00 P 1.54 1.54 1.39 1.41 -0.22 36 36 454 +15
27NOV26 30.00 P 0.00 0.00 0.00 1.87 -0.28 36 0 797 0
27NOV26 31.00 P 0.00 0.00 0.00 2.44 -0.29 37 0 299 0
27NOV26 32.00 P 3.18 3.18 3.02 3.07 -0.32 37 38 100 -22
27NOV26 33.00 P 0.00 0.00 0.00 3.73 -0.37 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.48 -0.40 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.28 -0.43 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.18 -0.40 38 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.07 -0.42 39 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.00 -0.36 40 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.91 -0.39 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.93 -0.40 43 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 10.93 -0.38 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.93 -0.38 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.83 -0.48 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.83 -0.49 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 82 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.10 35 0 209 0
30DEC26 26.00 P 0.82 0.82 0.82 0.67 -0.12 35 2 429 -2
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.16 35 0 439 0
30DEC26 28.00 P 1.26 1.26 1.26 1.29 -0.20 35 8 265 -8
30DEC26 29.00 P 0.00 0.00 0.00 1.71 -0.24 36 0 169 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 -0.27 36 0 151 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.30 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.36 -0.21 36 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.37 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 -0.39 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.50 -0.41 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.39 -0.36 37 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 -0.36 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.14 -0.35 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.01 -0.42 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.94 -0.41 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.93 -0.38 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.93 -0.38 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.85 -0.46 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.83 -0.49 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.84 -0.44 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.83 -0.45 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.83 -0.49 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.09 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.10 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.22 -0.14 35 0 123 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 -0.16 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 -0.19 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.22 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.91 -0.24 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.47 -0.28 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.07 -0.31 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 -0.34 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.41 -0.36 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.19 -0.29 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.95 -0.29 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.76 -0.29 37 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.60 -0.29 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.39 -0.36 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 -0.14 41 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.20 -0.32 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.11 -0.34 39 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.97 -0.41 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.92 -0.43 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.88 -0.43 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.85 -0.43 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.83 -0.49 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 -0.07 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 -0.10 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.12 38 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 -0.13 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 -0.17 38 0 236 0
29JUN27 26.00 P 2.02 2.02 2.02 1.87 -0.17 38 2 274 +2
29JUN27 27.00 P 0.00 0.00 0.00 2.26 -0.21 38 0 245 0
29JUN27 28.00 P 2.85 2.85 2.85 2.69 -0.24 38 15 56 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.19 -0.25 38 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.70 -0.28 38 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.28 -0.30 38 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 4.88 -0.32 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.53 -0.34 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.20 -0.36 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.91 -0.40 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.66 -0.40 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.43 -0.43 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.24 -0.44 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.06 -0.45 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.92 -0.47 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.79 -0.48 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.68 -0.49 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.60 -0.45 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.53 -0.40 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.47 -0.36 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.41 -0.31 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.77 -0.09 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.25 -0.12 37 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 -0.16 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.89 -0.15 37 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.25 -0.20 37 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 2.68 -0.20 37 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.12 -0.24 38 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 3.63 -0.25 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.15 -0.28 38 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 4.73 -0.29 38 0 0 0
29SEP27 32.00 P 5.58 5.58 5.58 5.33 -0.30 38 10 10 +10
29SEP27 33.00 P 0.00 0.00 0.00 5.97 -0.33 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.64 -0.35 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.33 -0.37 38 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.07 -0.39 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.82 -0.40 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.59 -0.43 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.41 -0.43 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.24 -0.44 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.07 -0.47 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.95 -0.48 41 0 0 0
TOTAL PUT 911 37,125 +442
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$ 18.900
29SEP26 12.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.40 +0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 +0.21 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 +0.21 0 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.90 +0.21 0 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 +0.21 0 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 +0.19 0 0 80 0
29SEP26 18.50 C 0.36 0.36 0.36 0.46 +0.13 20 3 159 0
29SEP26 19.00 C 0.13 0.13 0.13 0.22 +0.07 21 21 165 +21
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.04 21 0 196 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 248 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.40 +0.21 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.90 +0.21 0 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.40 +0.21 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.90 +0.21 0 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.40 +0.19 0 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.95 +0.15 20 0 75 0
29OCT26 18.50 C 0.00 0.00 0.00 0.64 +0.12 20 0 31 0
29OCT26 19.00 C 0.32 0.32 0.32 0.42 +0.09 20 5 57 +5
29OCT26 19.50 C 0.21 0.23 0.21 0.26 +0.06 20 7 59 -1
29OCT26 20.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 54 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.90 +0.21 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.40 +0.21 0 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.90 +0.20 0 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.46 +0.16 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.11 +0.13 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.83 +0.13 20 2 31 0
27NOV26 19.00 C 0.00 0.00 0.00 0.60 +0.10 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.43 +0.08 21 0 8 0
27NOV26 20.00 C 0.22 0.22 0.22 0.29 +0.06 21 2 36 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 12 0
27NOV26 23.00 C 0.05 0.05 0.05 0.02 +0.01 22 6 6 +6
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.40 +0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.90 +0.21 0 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.40 +0.19 0 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.17 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 +0.15 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.13 20 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.11 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.09 21 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.08 21 0 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 +0.06 21 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 195 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.40 +0.21 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.92 +0.16 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.11 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.98 +0.09 18 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 +0.16 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.31 +0.15 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.97 +0.14 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.69 +0.13 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 +0.13 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 +0.11 22 2 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 +0.10 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 +0.07 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 +0.06 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 +0.03 21 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.41 +0.20 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.95 +0.18 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.42 +0.13 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.94 +0.11 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.48 +0.10 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.07 +0.13 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.68 +0.16 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.32 +0.09 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.06 +0.18 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 +0.18 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.42 +0.17 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.14 +0.16 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 +0.15 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.60 +0.14 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 +0.12 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 +0.12 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.89 +0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 +0.08 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.07 24 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.21 +0.18 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.80 +0.18 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.40 +0.17 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.90 +0.16 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.65 +0.25 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.22 +0.14 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.90 +0.12 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.61 +0.12 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.35 +0.11 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.09 +0.10 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.87 +0.09 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.65 +0.08 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.47 +0.08 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
TOTAL CALL 48 5,147 +33
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 16.50 P 0.03 0.03 0.03 0.01 0.00 25 37 1,143 -37
29SEP26 17.00 P 0.04 0.04 0.04 0.02 0.00 22 10 141 +10
29SEP26 17.50 P 0.07 0.07 0.07 0.06 -0.01 22 4 218 -4
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.05 20 0 330 0
29SEP26 18.50 P 0.37 0.37 0.37 0.32 -0.10 20 5 312 +5
29SEP26 19.00 P 0.70 0.70 0.70 0.62 -0.14 21 4 107 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.99 -0.17 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 -0.19 22 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.49 -0.13 40 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.52 -0.16 54 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.47 -0.15 57 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.55 -0.06 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.54 -0.07 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.54 -0.13 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 -0.08 101 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.54 -0.07 109 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.55 -0.06 117 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.54 -0.13 122 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.54 -0.13 129 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.03 20 0 100 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 0.49 -0.10 20 0 88 0
29OCT26 19.00 P 0.00 0.00 0.00 0.77 -0.13 20 0 122 0
29OCT26 19.50 P 0.00 0.00 0.00 1.12 -0.16 21 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.51 -0.17 20 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.49 -0.14 27 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.52 -0.16 37 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.50 -0.12 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.55 -0.06 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.54 -0.08 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.54 -0.13 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.54 -0.08 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.54 -0.07 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.05 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.63 -0.09 20 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.90 -0.12 20 0 26 0
27NOV26 19.50 P 1.38 1.38 1.29 1.23 -0.15 21 25 50 +10
27NOV26 20.00 P 0.00 0.00 0.00 1.60 -0.16 21 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.49 -0.16 23 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.52 -0.16 30 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.51 -0.16 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.55 -0.10 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.54 -0.12 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.54 -0.13 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.54 -0.12 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.54 -0.13 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 226 0
30DEC26 17.50 P 0.42 0.42 0.42 0.35 -0.05 20 3 213 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 -0.10 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.11 20 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.13 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 -0.15 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 -0.18 21 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.52 -0.16 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.51 -0.16 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 -0.10 38 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 -0.12 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.54 -0.13 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 -0.12 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 -0.13 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.55 -0.10 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.54 -0.13 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.54 -0.13 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 -0.04 21 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 36 0
30MAR27 17.50 P 0.60 0.60 0.60 0.60 -0.06 21 5 48 -5
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.09 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.11 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 -0.12 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.57 -0.12 21 0 18 0
30MAR27 20.00 P 0.00 0.00 0.00 1.92 -0.14 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.17 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.61 -0.12 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.55 -0.12 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.55 -0.10 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.54 -0.12 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.54 -0.13 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.54 -0.12 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.54 -0.13 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.55 -0.10 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.54 -0.13 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.54 -0.13 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 -0.02 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 -0.04 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.98 -0.04 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.19 -0.06 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.39 -0.06 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.66 -0.07 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.94 -0.09 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.32 -0.09 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.03 -0.12 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.83 -0.14 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.70 -0.17 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.63 -0.19 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.62 -0.20 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.64 -0.17 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.67 -0.09 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.62 -0.09 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.58 -0.09 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.54 -0.13 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.54 -0.13 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 -0.04 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.76 -0.07 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 -0.09 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.09 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.36 -0.10 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 -0.11 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.87 -0.12 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 -0.13 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.48 -0.14 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.17 -0.16 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.94 -0.17 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.78 -0.19 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.68 -0.20 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.62 -0.23 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.64 -0.17 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.67 -0.09 35 0 0 0
TOTAL PUT 93 6,114 -19
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$ 15.380
29SEP26 9.25 C 0.00 0.00 0.00 6.17 -0.05 105 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.92 -0.04 100 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.67 -0.06 95 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 -0.06 90 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.92 -0.06 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.06 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.91 -0.07 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 -0.07 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 -0.07 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.08 19 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.07 16 0 0 0
29SEP26 15.50 C 0.26 0.26 0.26 0.20 -0.05 16 6 33 -6
29SEP26 16.00 C 0.08 0.08 0.08 0.06 -0.03 16 15 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.41 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.44 -0.08 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.94 -0.08 15 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.47 -0.08 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.03 -0.07 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.64 -0.08 16 0 189 0
29OCT26 15.50 C 0.40 0.40 0.40 0.36 -0.06 16 1 96 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.18 -0.05 16 0 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.48 -0.08 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.00 -0.08 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.55 -0.07 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.14 -0.07 18 0 0 0
27NOV26 15.00 C 0.74 0.74 0.74 0.77 -0.06 17 15 105 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.51 -0.04 18 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 19 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.17 -0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 -0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 -0.08 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.05 -0.08 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 -0.07 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.07 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.05 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 18.00 C 0.09 0.09 0.09 0.06 -0.01 20 2 113 -2
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 -0.07 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.54 -0.08 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 -0.07 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.71 -0.06 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 -0.05 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.04 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.69 -0.04 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.98 -0.04 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.50 -0.03 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.05 -0.04 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.61 -0.07 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.21 -0.07 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 -0.05 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 -0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.00 -0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 -0.03 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.69 -0.04 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.46 -0.05 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.98 -0.06 16 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.51 -0.04 17 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.11 -0.04 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.71 -0.10 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.35 -0.10 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.01 -0.10 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.71 -0.10 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.40 -0.09 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 -0.09 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.97 -0.09 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.80 -0.08 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 -0.07 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 39 3,254 +8
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 169 0
29SEP26 15.00 P 0.12 0.12 0.12 0.10 +0.01 17 1 2,027 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.03 17 0 312 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.06 16 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 +0.07 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29OCT26 14.00 P 0.06 0.06 0.06 0.03 0.00 17 81 91 +76
29OCT26 14.50 P 0.00 0.00 0.00 0.09 0.00 17 0 28 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.78 +0.05 18 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.16 +0.06 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.33 +0.02 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.22 +0.06 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.65 +0.07 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.62 +0.08 0 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 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.02 20 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 +0.03 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.04 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 +0.05 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.57 +0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 +0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 +0.06 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 +0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 +0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 +0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.90 +0.06 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 +0.07 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.87 +0.06 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.87 +0.07 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.86 +0.07 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.85 +0.08 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.02 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 +0.03 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.04 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.05 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.06 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 +0.07 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 +0.07 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 +0.08 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.04 +0.14 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.49 +0.05 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.96 +0.04 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 +0.07 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 +0.06 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.88 +0.07 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.87 +0.07 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.86 +0.07 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.85 +0.08 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 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 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.73 +0.04 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.05 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 +0.05 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 +0.01 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.85 +0.06 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 +0.07 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.07 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.12 +0.07 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.56 +0.06 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.01 +0.07 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.47 +0.04 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.95 +0.08 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.89 +0.02 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.88 +0.07 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.87 +0.04 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.86 +0.05 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.85 +0.08 33 0 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 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 1 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 -0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.05 -0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.64 0.00 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.92 +0.01 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.28 +0.02 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.66 +0.02 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.17 +0.04 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.58 +0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.02 0.00 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.47 0.00 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.95 +0.02 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.92 +0.05 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.89 +0.04 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.87 +0.04 27 0 0 0
TOTAL PUT 82 5,007 +76
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$ 45.620
29SEP26 26.00 C 0.00 0.00 0.00 19.66 +0.89 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.66 +0.89 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.66 +0.82 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.67 +0.82 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.66 +0.86 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.66 +0.88 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.72 +0.87 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.72 +0.92 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 +0.93 63 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.73 +0.94 56 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.73 +0.92 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.75 +1.02 48 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.69 +0.96 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.69 +0.95 24 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.71 +0.94 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.74 +0.90 26 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.80 +0.84 25 0 583 0
29SEP26 43.00 C 2.90 2.90 2.90 2.85 +0.67 22 2 1,422 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 +0.64 25 0 1,315 0
29SEP26 45.00 C 1.10 1.27 1.07 1.56 +0.54 27 107 643 0
29SEP26 46.00 C 0.79 0.99 0.77 0.99 +0.36 25 133 1,366 +113
29SEP26 47.00 C 0.41 0.60 0.41 0.60 +0.23 25 13 1,788 +9
29SEP26 48.00 C 0.00 0.00 0.00 0.36 +0.16 26 0 869 0
29SEP26 49.00 C 0.00 0.00 0.00 0.20 +0.10 26 0 850 0
29SEP26 50.00 C 0.11 0.11 0.11 0.10 +0.05 26 50 484 +50
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 542 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.66 +0.80 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.72 +0.86 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.72 +0.86 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.74 +0.88 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.73 +0.85 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.73 +0.92 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.75 +0.99 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.72 +0.95 25 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.73 +0.93 24 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.77 +0.91 25 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.83 +0.87 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.95 +0.81 25 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.14 +0.65 25 0 322 0
29OCT26 44.00 C 2.21 2.39 2.14 2.50 +0.65 26 74 407 -1
29OCT26 45.00 C 1.65 1.65 1.65 1.79 +0.45 24 15 495 0
29OCT26 46.00 C 0.00 0.00 0.00 1.32 +0.39 25 0 595 0
29OCT26 47.00 C 0.00 0.00 0.00 0.96 +0.33 25 0 122 0
29OCT26 48.00 C 0.00 0.00 0.00 0.66 +0.24 25 0 502 0
29OCT26 49.00 C 0.42 0.42 0.42 0.44 +0.17 25 25 293 +25
29OCT26 50.00 C 0.32 0.32 0.32 0.29 +0.12 25 25 306 +25
29OCT26 52.50 C 0.00 0.00 0.00 0.09 +0.04 25 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.72 +0.86 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.74 +0.88 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.73 +0.85 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.73 +0.92 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.75 +0.98 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.73 +0.93 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.77 +0.92 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.83 +0.88 26 0 72 0
27NOV26 41.00 C 4.52 4.52 4.52 4.95 +0.72 26 15 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.13 +0.69 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.39 +0.62 26 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.78 +0.59 26 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 2.19 +0.49 26 0 191 0
27NOV26 46.00 C 1.54 1.54 1.54 1.77 +0.47 26 8 148 +8
27NOV26 47.00 C 0.00 0.00 0.00 1.38 +0.39 26 0 60 0
27NOV26 48.00 C 0.92 0.92 0.92 1.06 +0.33 26 1 247 0
27NOV26 49.00 C 0.00 0.00 0.00 0.80 +0.26 26 0 61 0
27NOV26 50.00 C 0.00 0.00 0.00 0.60 +0.20 26 0 338 0
27NOV26 52.50 C 0.00 0.00 0.00 0.28 +0.11 26 0 49 0
27NOV26 55.00 C 0.18 0.18 0.18 0.12 +0.05 26 15 21 +6
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.69 +0.84 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.69 +0.89 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.70 +0.84 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.72 +0.86 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.72 +0.86 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.74 +0.88 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.73 +0.85 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.73 +0.92 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.75 +0.95 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.73 +0.87 23 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.83 +0.87 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.95 +0.82 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.12 +0.76 26 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 4.37 +0.68 26 0 147 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 +0.54 26 0 367 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 +0.53 27 0 229 0
30DEC26 45.00 C 2.63 2.65 2.63 2.67 +0.49 27 2 494 0
30DEC26 46.00 C 2.06 2.17 2.06 2.20 +0.42 27 71 353 -30
30DEC26 47.00 C 0.00 0.00 0.00 1.81 +0.36 26 0 177 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 +0.31 26 0 289 0
30DEC26 49.00 C 1.10 1.13 1.10 1.20 +0.28 26 21 291 +21
30DEC26 50.00 C 0.00 0.00 0.00 0.95 +0.21 26 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 +0.14 26 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 181 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.70 +0.84 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.72 +0.86 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.72 +0.86 29 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.74 +0.88 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.73 +0.85 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.73 +0.79 23 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.86 +0.75 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 +0.68 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.25 +0.74 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.52 +0.70 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.83 +0.50 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.34 +0.60 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.76 +0.57 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.19 +0.50 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.70 +0.47 27 0 71 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 +0.43 27 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 +0.41 27 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 +0.35 27 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 +0.34 26 0 101 0
30MAR27 50.00 C 1.92 1.92 1.92 1.85 +0.27 26 2 271 0
30MAR27 52.50 C 0.00 0.00 0.00 1.27 +0.21 26 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 +0.15 26 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 +0.11 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.71 +0.82 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.72 +0.78 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.79 +0.73 27 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.93 +0.79 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.08 +0.78 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.16 +0.63 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.38 +0.56 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.63 +0.53 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.92 +0.56 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.38 +0.64 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.76 +0.60 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.17 +0.57 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.62 +0.54 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.11 +0.59 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.63 +0.55 27 0 79 0
29JUN27 46.00 C 0.00 0.00 0.00 4.19 +0.44 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 3.77 +0.43 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.30 +0.35 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.06 +0.38 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.66 +0.26 26 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.10 +0.26 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.50 +0.10 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.17 +0.14 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 +0.08 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.07 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 10.52 +0.62 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.81 +0.64 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.14 +0.66 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.50 +0.45 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.89 +0.42 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.55 +0.67 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.96 +0.60 27 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 6.45 +0.77 27 0 30 0
29SEP27 44.00 C 5.35 5.35 5.35 5.81 +0.43 27 15 35 +15
29SEP27 45.00 C 0.00 0.00 0.00 5.30 +0.50 26 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.88 +0.37 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.46 +0.44 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.10 +0.43 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.76 +0.42 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.42 +0.36 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.72 +0.31 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.15 +0.22 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.74 +0.27 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.31 +0.13 27 0 26 0
29SEP27 62.50 C 0.95 0.95 0.95 1.01 +0.10 27 1 34 +1
TOTAL CALL 595 26,884 +242
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 337 0
29SEP26 37.00 P 0.03 0.03 0.03 0.01 0.00 36 50 887 -50
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 579 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 723 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 473 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.06 26 0 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.11 26 0 473 0
29SEP26 43.00 P 0.32 0.32 0.25 0.25 -0.19 26 11 578 +9
29SEP26 44.00 P 0.00 0.00 0.00 0.48 -0.33 26 0 776 0
29SEP26 45.00 P 1.13 1.13 0.78 0.83 -0.41 26 59 574 +41
29SEP26 46.00 P 1.70 1.70 1.50 1.31 -0.57 26 22 990 -22
29SEP26 47.00 P 2.25 2.25 2.18 1.87 -0.76 24 16 2,989 -14
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.80 25 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.52 -0.87 26 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.43 -0.92 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.88 -0.96 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 -0.96 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.88 -0.96 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.38 -0.96 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.88 -0.96 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.38 -0.96 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.88 -0.96 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.38 -0.96 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 244 0
29OCT26 40.00 P 0.30 0.30 0.30 0.26 -0.12 25 38 330 -38
29OCT26 41.00 P 0.00 0.00 0.00 0.43 -0.18 25 0 304 0
29OCT26 42.00 P 0.00 0.00 0.00 0.67 -0.26 26 0 667 0
29OCT26 43.00 P 1.23 1.23 1.23 0.99 -0.33 25 15 784 0
29OCT26 44.00 P 1.70 1.70 1.70 1.37 -0.43 25 15 304 -15
29OCT26 45.00 P 0.00 0.00 0.00 1.88 -0.50 25 0 223 0
29OCT26 46.00 P 2.49 2.49 2.49 2.49 -0.56 25 15 273 +15
29OCT26 47.00 P 3.49 3.49 3.15 3.17 -0.68 25 60 283 +60
29OCT26 48.00 P 0.00 0.00 0.00 3.92 -0.76 25 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 4.75 -0.81 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.62 -0.86 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.95 -0.84 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.34 -0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.82 -0.90 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.30 -0.95 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.79 -0.79 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.22 -0.07 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.35 -0.11 26 0 19 0
27NOV26 40.00 P 0.00 0.00 0.00 0.52 -0.15 26 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.73 -0.21 26 0 268 0
27NOV26 42.00 P 1.22 1.22 1.22 1.01 -0.27 26 1 333 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.35 -0.35 25 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.77 -0.42 25 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 2.27 -0.48 25 0 270 0
27NOV26 46.00 P 0.00 0.00 0.00 2.85 -0.55 25 0 150 0
27NOV26 47.00 P 0.00 0.00 0.00 3.50 -0.66 25 0 187 0
27NOV26 48.00 P 0.00 0.00 0.00 4.27 -0.66 26 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 5.04 -0.72 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.86 -0.77 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.05 -0.84 25 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.43 -0.89 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.84 -0.88 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.32 -0.93 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.83 -0.84 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.10 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.12 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 -0.14 26 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.76 -0.19 26 0 595 0
30DEC26 41.00 P 0.00 0.00 0.00 1.00 -0.26 25 0 401 0
30DEC26 42.00 P 1.46 1.46 1.46 1.31 -0.32 25 3 201 -3
30DEC26 43.00 P 0.00 0.00 0.00 1.68 -0.38 25 0 239 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 -0.43 25 0 124 0
30DEC26 45.00 P 0.00 0.00 0.00 2.62 -0.48 25 0 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 -0.53 25 0 200 0
30DEC26 47.00 P 4.03 4.03 4.03 3.81 -0.71 25 15 165 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.58 -0.67 26 0 200 0
30DEC26 49.00 P 0.00 0.00 0.00 5.32 -0.71 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 -0.77 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.41 -0.51 29 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.70 -0.62 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.02 -0.75 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.47 -0.78 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.94 -0.76 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.43 -0.65 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.92 -0.76 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.41 -0.81 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.36 -0.10 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.50 -0.14 26 0 20 0
30MAR27 37.00 P 0.00 0.00 0.00 0.67 -0.11 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.82 -0.20 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.06 -0.22 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.33 -0.26 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.64 -0.31 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.00 -0.35 25 0 661 0
30MAR27 43.00 P 0.00 0.00 0.00 2.40 -0.40 25 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 2.85 -0.45 25 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.36 -0.47 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 3.92 -0.51 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.52 -0.55 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.20 -0.57 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.90 -0.71 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 6.66 -0.72 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.79 -0.53 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.97 -0.63 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.25 -0.59 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.53 -0.74 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.96 -0.76 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.43 -0.81 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.92 -0.76 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.41 -0.81 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 -0.08 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.43 -0.12 27 0 4 0
29JUN27 34.00 P 0.58 0.58 0.58 0.57 -0.13 27 1 5 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.73 -0.16 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.92 -0.19 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.15 -0.16 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.37 -0.21 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.65 -0.24 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.03 -0.20 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.33 -0.30 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.82 -0.26 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.18 -0.51 27 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.66 -0.34 27 0 45 0
29JUN27 45.00 P 4.34 4.35 4.34 4.17 -0.65 27 45 360 +45
29JUN27 46.00 P 0.00 0.00 0.00 4.73 -0.53 27 0 226 0
29JUN27 47.00 P 0.00 0.00 0.00 5.31 -0.59 27 0 278 0
29JUN27 48.00 P 0.00 0.00 0.00 6.08 -0.46 28 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.75 -0.46 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.45 -0.43 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.33 -0.44 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.37 -0.51 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.53 -0.57 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.79 -0.67 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.05 -0.74 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.47 -0.77 29 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.29 -0.19 28 0 11 0
29SEP27 37.00 P 0.00 0.00 0.00 1.55 -0.21 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.85 -0.24 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.17 -0.27 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.53 -0.31 28 0 16 0
29SEP27 41.00 P 3.09 3.09 3.09 2.93 -0.32 28 54 69 +54
29SEP27 42.00 P 0.00 0.00 0.00 3.35 -0.38 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.83 -0.39 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 4.32 -0.43 28 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 4.86 -0.46 28 0 60 0
29SEP27 46.00 P 0.00 0.00 0.00 5.43 -0.48 28 0 150 0
29SEP27 47.00 P 0.00 0.00 0.00 6.01 -0.54 28 0 45 0
29SEP27 48.00 P 0.00 0.00 0.00 6.66 -0.55 28 0 20 0
29SEP27 49.00 P 0.00 0.00 0.00 7.32 -0.58 28 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 8.00 -0.63 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.85 -0.59 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.87 -0.54 30 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.02 -0.55 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.17 -0.56 31 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.40 -0.59 31 0 0 0
TOTAL PUT 420 32,099 +99
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$ 9.420
29SEP26 4.80 C 0.00 0.00 0.00 4.63 -0.27 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.53 -0.27 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.43 -0.27 95 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.18 -0.27 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.93 -0.27 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.68 -0.27 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.43 -0.27 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.18 -0.27 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.93 -0.28 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 -0.23 91 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.44 -0.27 59 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.19 -0.27 53 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 -0.18 73 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 -0.20 65 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.21 57 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 -0.23 51 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.26 41 0 1,124 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.23 45 0 1,560 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 -0.21 44 0 3,329 0
29SEP26 9.25 C 0.53 0.58 0.49 0.49 -0.20 43 18 964 -2
29SEP26 9.50 C 0.40 0.40 0.37 0.37 -0.17 44 4 1,010 +3
29SEP26 9.75 C 0.33 0.35 0.28 0.27 -0.14 44 342 1,046 +26
29SEP26 10.00 C 0.24 0.24 0.24 0.20 -0.12 45 11 2,187 -3
29SEP26 10.50 C 0.14 0.14 0.14 0.09 -0.08 44 48 1,240 +48
29SEP26 11.00 C 0.07 0.08 0.07 0.04 -0.04 45 230 2,124 -62
29SEP26 11.50 C 0.05 0.05 0.05 0.02 -0.02 47 15 615 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.56 -0.24 98 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.45 -0.25 87 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.21 -0.25 88 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.96 -0.24 81 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.71 -0.24 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.46 -0.25 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.22 -0.23 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.97 -0.26 62 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.73 -0.25 60 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.49 -0.24 57 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.25 -0.24 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.02 -0.23 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.79 -0.23 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.55 -0.25 45 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 -0.27 44 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 -0.23 44 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 0.98 -0.23 44 0 367 0
29OCT26 9.00 C 0.00 0.00 0.00 0.83 -0.19 45 0 582 0
29OCT26 9.25 C 0.00 0.00 0.00 0.69 -0.17 45 0 675 0
29OCT26 9.50 C 0.63 0.63 0.63 0.57 -0.16 45 2 1,237 0
29OCT26 9.75 C 0.52 0.52 0.52 0.47 -0.14 45 15 1,094 -15
29OCT26 10.00 C 0.39 0.39 0.39 0.39 -0.13 46 3 954 -3
29OCT26 10.50 C 0.31 0.32 0.31 0.25 -0.10 45 47 794 +18
29OCT26 11.00 C 0.22 0.23 0.22 0.16 -0.07 46 48 524 +48
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 554 0
29OCT26 12.00 C 0.12 0.12 0.11 0.06 -0.03 46 18 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 600 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 3.48 -0.23 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.23 -0.24 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.99 -0.24 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.75 -0.24 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.51 -0.24 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.29 -0.23 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.07 -0.22 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.86 -0.22 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.66 -0.21 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.47 -0.21 49 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.29 -0.20 48 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.10 -0.22 45 0 157 0
27NOV26 9.00 C 0.00 0.00 0.00 0.99 -0.17 47 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 0.85 -0.17 47 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.73 -0.17 46 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.64 -0.15 47 0 498 0
27NOV26 10.00 C 0.00 0.00 0.00 0.56 -0.13 47 0 695 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.12 47 0 527 0
27NOV26 11.00 C 0.00 0.00 0.00 0.29 -0.10 47 0 429 0
27NOV26 11.50 C 0.27 0.27 0.27 0.21 -0.07 47 100 879 +100
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 168 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 129 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 539 0
30DEC26 4.80 C 0.00 0.00 0.00 4.66 -0.24 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.58 -0.22 82 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.47 -0.24 76 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.24 -0.22 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.99 -0.22 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.74 -0.22 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.49 -0.23 61 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 -0.20 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.02 -0.21 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 -0.21 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.19 55 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.21 52 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.22 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 -0.21 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 -0.23 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.18 49 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 -0.17 49 0 695 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.21 46 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 -0.19 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.00 -0.17 47 0 343 0
30DEC26 9.50 C 0.90 0.90 0.90 0.90 -0.16 47 100 897 +50
30DEC26 9.75 C 0.00 0.00 0.00 0.80 -0.14 47 0 244 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.12 47 0 438 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.11 48 0 1,184 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.10 48 0 944 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.08 48 0 559 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 438 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 539 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 4.70 -0.20 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.58 -0.23 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.50 -0.21 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.26 -0.20 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.02 -0.21 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.79 -0.21 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.57 -0.21 55 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.36 -0.20 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 -0.21 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.94 -0.21 52 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.75 -0.20 51 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 -0.19 51 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.39 -0.19 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 -0.19 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 -0.17 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 -0.17 49 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 -0.20 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.64 -0.15 49 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.17 47 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.17 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.27 -0.14 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.14 48 0 255 0
30MAR27 10.00 C 1.12 1.12 1.09 1.09 -0.12 48 52 818 +45
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.11 48 0 192 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.10 48 0 91 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.10 48 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.08 48 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.05 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.70 -0.25 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.61 -0.25 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.52 -0.25 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.30 -0.24 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.09 -0.24 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.88 -0.23 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.67 -0.24 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.48 -0.22 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.26 -0.25 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.10 -0.22 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.89 -0.25 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.73 -0.23 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.56 -0.23 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 -0.21 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.29 -0.19 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.17 -0.16 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 -0.20 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.92 -0.14 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.81 -0.13 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.69 -0.13 48 0 15 0
29JUN27 9.50 C 1.63 1.63 1.57 1.56 -0.15 47 66 66 +51
29JUN27 9.75 C 0.00 0.00 0.00 1.50 -0.12 48 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 -0.11 49 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 -0.14 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 1.06 -0.12 48 0 17 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 -0.11 48 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.85 -0.09 49 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.08 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.59 -0.06 49 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.52 -0.06 49 0 1 0
29SEP27 7.00 C 0.00 0.00 0.00 3.04 -0.22 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.92 -0.17 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.73 -0.21 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.57 -0.22 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.45 -0.20 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.35 -0.16 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.19 -0.19 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.08 -0.18 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.97 -0.18 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.86 -0.18 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.77 -0.16 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.68 -0.16 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.59 -0.16 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.43 -0.15 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 -0.14 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.18 -0.13 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.07 -0.12 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.97 -0.13 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.88 -0.11 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.78 -0.11 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.70 -0.10 48 0 0 0
TOTAL CALL 1,119 55,403 +319
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1,077 0
29SEP26 7.50 P 0.02 0.02 0.02 0.01 0.00 49 5 1,167 0
29SEP26 7.75 P 0.03 0.03 0.03 0.02 +0.01 49 1 1,277 0
29SEP26 8.00 P 0.04 0.04 0.04 0.03 +0.01 46 2 1,245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 3,611 0
29SEP26 8.50 P 0.08 0.08 0.08 0.09 +0.03 45 31 1,915 -15
29SEP26 8.75 P 0.13 0.13 0.12 0.14 +0.03 44 11 1,767 -1
29SEP26 9.00 P 0.18 0.21 0.18 0.22 +0.06 45 31 1,153 +29
29SEP26 9.25 P 0.27 0.30 0.27 0.31 +0.07 44 17 726 +2
29SEP26 9.50 P 0.39 0.44 0.39 0.44 +0.10 44 215 875 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.13 46 0 434 0
29SEP26 10.00 P 0.76 0.76 0.76 0.77 +0.15 46 4 392 -4
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.22 50 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 +0.20 42 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 +0.23 52 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 +0.25 60 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 +0.25 0 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 542 0
29OCT26 6.75 P 0.04 0.04 0.04 0.02 0.00 47 5 206 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 46 0 457 0
29OCT26 7.25 P 0.06 0.06 0.06 0.05 +0.01 46 5 922 0
29OCT26 7.50 P 0.09 0.09 0.09 0.08 +0.02 47 5 491 0
29OCT26 7.75 P 0.12 0.12 0.12 0.11 +0.02 46 5 422 0
29OCT26 8.00 P 0.15 0.15 0.15 0.16 +0.03 46 7 773 0
29OCT26 8.25 P 0.22 0.22 0.22 0.22 +0.04 45 15 372 0
29OCT26 8.50 P 0.27 0.27 0.27 0.30 +0.06 46 6 633 +6
29OCT26 8.75 P 0.38 0.38 0.38 0.39 +0.07 46 149 654 0
29OCT26 9.00 P 0.48 0.49 0.48 0.49 +0.08 45 136 674 -135
29OCT26 9.25 P 0.00 0.00 0.00 0.60 +0.08 44 0 632 0
29OCT26 9.50 P 0.77 0.77 0.77 0.76 +0.12 46 100 135 -77
29OCT26 9.75 P 0.00 0.00 0.00 0.93 +0.15 47 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.10 +0.16 47 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.49 +0.19 49 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.91 +0.23 50 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.37 +0.23 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.80 +0.20 51 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.27 +0.21 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.76 +0.22 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.24 +0.22 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.73 +0.23 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 39 0
27NOV26 6.50 P 0.06 0.06 0.06 0.04 0.00 47 9 117 +8
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.01 47 0 75 0
27NOV26 7.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 242 0
27NOV26 7.25 P 0.13 0.14 0.13 0.12 +0.02 47 8 342 +7
27NOV26 7.50 P 0.00 0.00 0.00 0.17 +0.03 48 0 218 0
27NOV26 7.75 P 0.22 0.22 0.22 0.22 +0.03 47 198 10,551 +198
27NOV26 8.00 P 0.00 0.00 0.00 0.29 +0.04 48 0 661 0
27NOV26 8.25 P 0.00 0.00 0.00 0.37 +0.06 48 0 133 0
27NOV26 8.50 P 0.00 0.00 0.00 0.45 +0.06 47 0 304 0
27NOV26 8.75 P 0.54 0.54 0.54 0.55 +0.07 47 2 441 +2
27NOV26 9.00 P 0.00 0.00 0.00 0.67 +0.09 47 0 647 0
27NOV26 9.25 P 0.00 0.00 0.00 0.80 +0.11 47 0 435 0
27NOV26 9.50 P 0.00 0.00 0.00 0.94 +0.12 47 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.09 +0.13 47 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.27 +0.15 48 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.63 +0.17 49 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.01 +0.17 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.45 +0.19 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.85 +0.16 47 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.31 +0.17 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.79 +0.18 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.26 +0.19 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.75 +0.21 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 779 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 48 0 537 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.02 48 0 859 0
30DEC26 7.00 P 0.16 0.16 0.16 0.15 +0.02 47 1 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.02 46 0 10,396 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.04 48 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.04 47 0 455 0
30DEC26 8.00 P 0.37 0.37 0.37 0.39 +0.04 47 101 339 +100
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.06 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.07 46 0 696 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.07 46 0 210 0
30DEC26 9.00 P 0.74 0.74 0.74 0.79 +0.08 46 1 1,245 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.92 +0.09 46 0 189 0
30DEC26 9.50 P 1.03 1.03 1.03 1.08 +0.11 47 78 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.22 +0.11 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 +0.15 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 +0.18 49 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.11 +0.15 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 +0.15 46 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 +0.14 46 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 +0.15 46 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.84 +0.18 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.30 +0.20 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 +0.20 49 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.25 +0.20 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 +0.20 46 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 47 0 219 0
30MAR27 6.50 P 0.22 0.22 0.22 0.22 +0.03 48 2 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.03 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.03 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.04 48 0 305 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.04 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.05 47 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.06 47 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 +0.07 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.85 +0.08 47 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 +0.07 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 +0.09 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 +0.11 47 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 +0.11 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 +0.12 47 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.12 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.02 +0.13 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.12 46 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.74 +0.12 47 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.15 +0.13 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.56 +0.13 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.02 +0.16 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.43 +0.15 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 +0.16 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 +0.18 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 +0.01 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 189 0
29JUN27 5.25 P 0.00 0.00 0.00 0.13 +0.02 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.03 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.21 +0.03 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 +0.04 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.05 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 +0.04 49 0 57 0
29JUN27 7.00 P 0.51 0.51 0.51 0.51 +0.04 49 2 63 +2
29JUN27 7.25 P 0.00 0.00 0.00 0.60 +0.05 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.06 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.05 49 0 0 0
29JUN27 8.00 P 0.86 0.86 0.86 0.87 +0.04 48 21 41 +21
29JUN27 8.25 P 0.00 0.00 0.00 0.99 +0.06 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 +0.07 48 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 +0.07 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.37 +0.09 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.51 +0.10 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.65 +0.10 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 +0.11 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 +0.12 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 +0.12 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 +0.10 48 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.01 +0.12 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.36 +0.09 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.78 +0.12 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.17 +0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.63 +0.13 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.12 +0.20 52 0 0 0
29SEP27 7.00 P 0.69 0.69 0.69 0.65 +0.04 48 1 3 +1
29SEP27 7.25 P 0.00 0.00 0.00 0.75 +0.05 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.95 +0.06 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 +0.06 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.18 +0.06 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.31 +0.07 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.44 +0.08 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.58 +0.09 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.72 +0.09 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.87 +0.10 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.03 +0.11 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.15 +0.07 48 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.52 +0.12 50 0 0 0
29SEP27 11.00 P 2.85 2.85 2.85 2.83 +0.08 49 5 5 +5
29SEP27 11.50 P 0.00 0.00 0.00 3.20 +0.10 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.57 +0.08 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.98 +0.11 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.38 +0.11 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.80 +0.11 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.22 +0.11 50 0 0 0
TOTAL PUT 1,179 88,333 +150
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$ 8.375
29SEP26 4.70 C 0.00 0.00 0.00 3.69 +0.10 107 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.59 +0.10 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 +0.10 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 +0.10 96 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 +0.10 86 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 +0.10 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 +0.10 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 +0.10 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 +0.10 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 +0.10 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 +0.09 40 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.11 43 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.10 27 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 +0.11 21 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.10 21 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 728 0
29SEP26 8.25 C 0.20 0.20 0.20 0.25 +0.05 21 15 492 -15
29SEP26 8.50 C 0.11 0.12 0.11 0.12 +0.03 21 276 997 +149
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 427 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 +0.10 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.40 +0.10 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.15 +0.11 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.90 +0.11 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.65 +0.10 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 +0.10 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.66 +0.10 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.41 +0.10 24 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 +0.10 19 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 +0.11 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.72 +0.11 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.50 +0.04 19 0 101 0
29OCT26 8.25 C 0.34 0.34 0.34 0.35 +0.05 21 15 365 -15
29OCT26 8.50 C 0.18 0.20 0.18 0.22 +0.03 20 46 536 -15
29OCT26 8.75 C 0.12 0.12 0.12 0.13 +0.02 20 150 715 +98
29OCT26 9.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.40 +0.10 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.15 +0.10 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.90 +0.11 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.16 +0.10 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.91 +0.10 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.66 +0.10 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.41 +0.10 22 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.17 +0.11 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.93 +0.11 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
27NOV26 8.00 C 0.50 0.50 0.50 0.54 +0.07 22 15 71 +15
27NOV26 8.25 C 0.33 0.34 0.33 0.37 +0.05 21 45 450 +45
27NOV26 8.50 C 0.23 0.25 0.20 0.25 +0.04 21 221 426 +11
27NOV26 8.75 C 0.15 0.15 0.15 0.16 +0.03 21 60 503 +60
27NOV26 9.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.60 +0.09 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 +0.10 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 +0.09 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.15 +0.10 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 +0.10 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 +0.10 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.08 29 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 +0.07 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 +0.07 20 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 +0.09 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 +0.08 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 +0.05 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.06 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 +0.05 21 0 60 0
30DEC26 8.50 C 0.26 0.29 0.26 0.30 +0.04 22 30 125 +15
30DEC26 8.75 C 0.21 0.22 0.21 0.20 +0.02 21 90 105 +70
30DEC26 9.00 C 0.13 0.15 0.13 0.14 +0.02 21 75 235 +60
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 +0.08 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 +0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.08 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.15 +0.10 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 +0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 +0.07 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 +0.07 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 +0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 +0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 +0.07 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.03 21 0 400 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 +0.02 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 145 0
30MAR27 9.75 C 0.12 0.12 0.12 0.12 +0.02 21 15 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 +0.08 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.08 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 +0.08 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 +0.09 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 +0.08 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 +0.07 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 +0.06 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.68 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 +0.05 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 +0.10 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 +0.06 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.79 +0.03 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 +0.05 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.04 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 0.00 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 0.00 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.16 +0.06 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.92 +0.05 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.71 +0.04 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.52 +0.05 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 +0.06 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.18 +0.06 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.04 +0.06 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.67 +0.04 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
TOTAL CALL 1,053 15,470 +478
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 435 0
29SEP26 8.25 P 0.13 0.15 0.11 0.11 -0.04 21 315 1,015 +195
29SEP26 8.50 P 0.30 0.30 0.25 0.24 -0.07 22 30 327 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.12 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 -0.12 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 -0.13 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 -0.13 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.14 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.16 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.16 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 -0.13 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.02 21 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29OCT26 8.25 P 0.23 0.23 0.22 0.19 -0.04 21 60 540 -18
29OCT26 8.50 P 0.00 0.00 0.00 0.31 -0.06 20 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.49 -0.07 22 0 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.67 -0.10 20 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 -0.12 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.13 -0.13 22 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 -0.12 28 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.13 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 -0.15 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 -0.15 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 -0.16 50 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
27NOV26 7.50 P 0.10 0.10 0.10 0.08 -0.02 21 15 31 +11
27NOV26 7.75 P 0.00 0.00 0.00 0.15 -0.02 21 0 330 0
27NOV26 8.00 P 0.26 0.27 0.26 0.24 -0.03 21 26 168 0
27NOV26 8.25 P 0.00 0.00 0.00 0.36 -0.04 21 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 -0.07 20 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.68 -0.08 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.89 -0.11 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.11 -0.09 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.35 -0.11 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.59 -0.11 23 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 -0.07 26 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 -0.07 24 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 360 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 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 15 0
30DEC26 7.75 P 0.21 0.21 0.20 0.19 -0.03 21 198 217 +120
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 45 0
30DEC26 8.25 P 0.41 0.42 0.41 0.41 -0.05 21 79 79 +64
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 -0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.09 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.06 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.07 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.11 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 -0.05 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
30MAR27 6.75 P 0.08 0.08 0.08 0.06 -0.01 21 15 15 +15
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.06 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.06 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.06 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.10 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.43 -0.05 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.07 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 -0.08 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 -0.06 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 -0.10 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 -0.06 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 -0.03 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 -0.08 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.52 -0.05 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.73 -0.05 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 -0.05 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 -0.05 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.85 -0.09 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.33 -0.06 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.01 -0.06 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.36 -0.07 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.56 -0.07 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.77 -0.07 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 -0.07 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.43 -0.05 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.88 -0.06 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.34 -0.06 25 0 0 0
TOTAL PUT 738 12,085 +387
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$ 4.580
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.01 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.01 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.02 70 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.02 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 26 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 24 0
29SEP26 4.60 C 0.09 0.09 0.09 0.09 0.00 21 1 21 +1
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 21 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 1,347 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.02 +0.03 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 0.00 21 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 +0.01 22 0 57 0
29OCT26 4.70 C 0.00 0.00 0.00 0.11 +0.01 22 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.01 23 0 9 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 0.00 22 0 104 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 23 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.03 +0.04 37 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
27NOV26 4.60 C 0.20 0.20 0.20 0.20 0.00 22 1 1 +1
27NOV26 4.70 C 0.00 0.00 0.00 0.15 0.00 22 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 0.00 22 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 0.00 22 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 197 0
27NOV26 5.25 C 0.04 0.04 0.04 0.03 0.00 23 17 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.04 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 +0.04 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 0.00 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 0.00 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 0.00 22 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.01 23 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 0.00 22 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 23 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.18 +0.04 29 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 +0.03 27 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.03 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 +0.02 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 +0.02 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.01 23 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 0.00 22 0 556 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 23 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.21 +0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.12 +0.03 27 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.95 +0.03 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 +0.03 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.03 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 +0.02 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.02 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.02 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 +0.02 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 0.00 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 0.00 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 0.00 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 0.00 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 413 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29SEP27 3.70 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.74 0.00 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.62 0.00 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.57 0.00 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.48 0.00 25 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.44 +0.01 25 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 0.00 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.16 0.00 26 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 19 49,876 +2
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1,212 0
29SEP26 4.30 P 0.01 0.01 0.01 0.01 -0.01 20 300 1,753 +243
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 2,043 0
29SEP26 4.50 P 0.05 0.05 0.05 0.05 -0.02 19 404 877 +167
29SEP26 4.60 P 0.09 0.10 0.09 0.11 0.00 23 5 449 +2
29SEP26 4.70 P 0.16 0.16 0.16 0.17 0.00 23 15 4,296 -7
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.02 18 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.01 23 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.01 0 0 2,518 0
29SEP26 5.25 P 0.67 0.67 0.67 0.67 -0.02 0 5 1,202 -5
29SEP26 5.50 P 0.92 0.92 0.92 0.92 -0.02 0 5 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 23 0 286 0
29OCT26 4.40 P 0.06 0.06 0.06 0.06 -0.01 20 1 786 +1
29OCT26 4.50 P 0.09 0.09 0.09 0.10 -0.01 21 1 216 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.15 -0.01 21 0 255 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 0.00 22 0 142 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 0.00 22 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.01 21 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 -0.02 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.02 20 0 52 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 22 0 603 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 73 0
27NOV26 4.60 P 0.17 0.17 0.17 0.19 -0.01 22 600 606 +600
27NOV26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 383 0
27NOV26 4.80 P 0.00 0.00 0.00 0.31 -0.01 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.38 -0.02 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 20 0 973 0
30DEC26 4.20 P 0.06 0.06 0.06 0.07 -0.01 22 25 311 -5
30DEC26 4.30 P 0.08 0.08 0.08 0.09 -0.01 21 5 588 -5
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 7,998 0
30DEC26 4.60 P 0.20 0.20 0.20 0.22 -0.01 22 5 1,268 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.01 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 0.00 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.02 22 0 1,583 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.03 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.03 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.03 0 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 +0.01 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 22 0 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 22 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.02 22 0 157 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.01 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.01 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.02 21 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.02 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 0.00 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 0.00 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 0.00 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 0.00 29 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 0.00 23 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 0.00 23 0 316 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 0.00 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.01 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 0.00 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.01 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 0.00 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 0.00 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.03 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 0.00 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.01 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 -0.04 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 -0.03 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.21 -0.03 21 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 -0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 0.00 25 0 7 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 -0.01 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 38 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 -0.01 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.60 -0.01 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 0.00 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.92 0.00 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.11 0.00 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 0.00 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.54 0.00 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.76 0.00 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.00 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.23 -0.01 32 0 0 0
29SEP27 7.00 P 2.50 2.50 2.49 2.45 -0.04 32 2 2 +2
TOTAL PUT 1,373 55,831 +999
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$ 25.700
29SEP26 17.50 C 0.00 0.00 0.00 8.45 -0.96 115 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.88 -1.03 99 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.44 -0.95 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 -0.98 93 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.29 -1.10 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.75 -1.14 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.87 -1.03 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 -1.16 31 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.80 -1.05 32 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 1.93 -0.99 32 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 1.21 -0.86 32 0 541 0
29SEP26 26.00 C 0.74 0.74 0.66 0.66 -0.70 31 31 445 +3
29SEP26 27.00 C 0.72 0.72 0.39 0.34 -0.51 32 49 1,457 +45
29SEP26 28.00 C 0.45 0.45 0.21 0.15 -0.32 32 208 892 +22
29SEP26 29.00 C 0.23 0.23 0.12 0.06 -0.17 32 63 607 +59
29SEP26 30.00 C 0.11 0.11 0.08 0.02 -0.09 32 113 478 +62
29SEP26 31.00 C 0.06 0.06 0.06 0.01 -0.04 34 29 423 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 489 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 53 20 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 7.45 -0.94 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.93 -0.98 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.35 -1.06 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.97 -0.93 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.00 -0.90 45 0 0 0
29OCT26 22.00 C 4.08 4.08 4.08 4.06 -0.97 40 15 15 +15
29OCT26 23.00 C 4.03 4.03 4.03 3.21 -0.85 38 15 30 +15
29OCT26 24.00 C 2.35 2.35 2.35 2.30 -0.94 32 30 45 +30
29OCT26 25.00 C 2.01 2.01 2.01 1.71 -0.75 33 15 45 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.19 -0.73 33 0 368 0
29OCT26 27.00 C 0.00 0.00 0.00 0.81 -0.57 33 0 402 0
29OCT26 28.00 C 0.90 0.90 0.50 0.53 -0.40 33 95 703 +90
29OCT26 29.00 C 0.00 0.00 0.00 0.36 -0.30 34 0 524 0
29OCT26 30.00 C 0.44 0.44 0.26 0.22 -0.21 34 67 271 -41
29OCT26 31.00 C 0.29 0.29 0.18 0.13 -0.15 34 14 467 +14
29OCT26 32.00 C 0.13 0.13 0.13 0.08 -0.09 35 15 64 -15
29OCT26 33.00 C 0.19 0.19 0.19 0.04 -0.06 34 45 137 +45
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 81 0
29OCT26 35.00 C 0.07 0.07 0.07 0.02 -0.02 36 3 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
27NOV26 18.50 C 0.00 0.00 0.00 7.45 -0.97 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.03 -0.96 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.48 -1.02 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.09 -0.92 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.17 -0.89 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.26 -0.88 38 0 15 0
27NOV26 23.00 C 3.85 3.85 3.85 3.44 -0.89 36 15 53 +15
27NOV26 24.00 C 2.76 2.76 2.76 2.68 -0.89 34 30 75 +30
27NOV26 25.00 C 0.00 0.00 0.00 2.10 -0.71 34 0 128 0
27NOV26 26.00 C 0.00 0.00 0.00 1.62 -0.67 35 0 142 0
27NOV26 27.00 C 0.00 0.00 0.00 1.23 -0.52 35 0 145 0
27NOV26 28.00 C 1.15 1.15 1.15 0.91 -0.52 35 7 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.66 -0.42 35 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.49 -0.30 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.36 -0.23 36 0 158 0
27NOV26 32.00 C 0.30 0.30 0.30 0.25 -0.17 36 45 30 -16
27NOV26 33.00 C 0.26 0.26 0.26 0.17 -0.13 36 30 90 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 -0.09 36 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 8.60 -0.96 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -0.95 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.63 -0.96 48 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 -0.97 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.65 -0.97 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.11 -1.03 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.27 -0.95 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.39 -0.94 35 0 20 0
30DEC26 23.00 C 4.37 4.37 4.37 3.63 -0.88 34 7 17 0
30DEC26 24.00 C 0.00 0.00 0.00 2.88 -0.90 32 0 90 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 -0.72 33 0 165 0
30DEC26 26.00 C 0.00 0.00 0.00 1.86 -0.63 33 0 181 0
30DEC26 27.00 C 1.71 1.71 1.71 1.48 -0.56 34 34 363 -17
30DEC26 28.00 C 0.00 0.00 0.00 1.17 -0.47 35 0 478 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.41 35 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.34 35 0 109 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.28 34 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.22 35 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.17 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.14 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.10 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 8.62 -0.98 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 -1.02 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.70 -0.99 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.26 -0.98 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.92 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.38 -0.93 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.61 -0.94 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.81 -0.98 36 0 0 0
30MAR27 23.00 C 4.76 4.76 4.76 4.17 -0.88 36 15 15 +15
30MAR27 24.00 C 4.14 4.14 4.14 3.59 -0.82 36 15 32 +15
30MAR27 25.00 C 0.00 0.00 0.00 3.10 -0.74 37 0 30 0
30MAR27 26.00 C 3.05 3.05 2.85 2.66 -0.68 37 7 426 +7
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.61 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 -0.55 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.50 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 -0.45 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.39 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.35 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.31 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.65 -0.27 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.53 -0.23 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 -0.20 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 -0.17 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.15 37 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 8.35 -1.07 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.04 -0.96 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.63 -0.96 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.24 -0.96 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.87 -0.93 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.15 -0.91 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.43 -0.94 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.83 -0.86 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.29 -0.81 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.73 -0.86 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 -0.77 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.97 -0.64 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.63 -0.50 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.29 -0.58 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.02 -0.50 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 -0.49 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.53 -0.43 37 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.32 -0.41 37 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.16 -0.36 37 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 -0.33 37 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 -0.30 37 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.75 -0.26 37 0 2 0
29JUN27 38.00 C 1.01 1.01 0.93 0.65 -0.24 37 8 59 -8
29SEP27 18.50 C 0.00 0.00 0.00 8.17 -1.05 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.83 -1.01 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.46 -1.00 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.11 -0.99 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.48 -0.91 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.85 -0.92 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.30 -0.84 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.81 -0.78 37 0 0 0
29SEP27 25.00 C 4.48 4.48 4.48 4.35 -0.76 38 15 45 +15
29SEP27 26.00 C 0.00 0.00 0.00 3.95 -0.68 38 0 30 0
29SEP27 27.00 C 4.00 4.00 4.00 3.61 -0.59 38 15 30 +15
29SEP27 28.00 C 3.64 3.64 3.64 3.26 -0.59 38 15 45 +15
29SEP27 29.00 C 0.00 0.00 0.00 2.92 -0.58 38 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 2.66 -0.52 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.42 -0.50 39 0 87 0
29SEP27 32.00 C 0.00 0.00 0.00 2.21 -0.45 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.02 -0.42 39 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.77 -0.36 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.63 -0.34 39 0 0 0
29SEP27 36.00 C 1.55 1.57 1.53 1.47 -0.34 39 8 35 +5
TOTAL CALL 1,093 20,018 +450
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 519 0
29SEP26 23.00 P 0.08 0.08 0.06 0.06 +0.03 32 19 318 0
29SEP26 24.00 P 0.11 0.17 0.11 0.19 +0.10 32 238 2,013 -8
29SEP26 25.00 P 0.25 0.45 0.25 0.45 +0.21 31 148 1,157 +121
29SEP26 26.00 P 0.51 0.95 0.51 0.95 +0.43 32 89 1,101 +25
29SEP26 27.00 P 1.02 1.02 1.02 1.64 +0.67 34 20 525 0
29SEP26 28.00 P 1.75 1.75 1.75 2.41 +0.83 32 5 913 0
29SEP26 29.00 P 0.00 0.00 0.00 3.33 +0.92 32 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 +1.01 0 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 5.30 +1.06 0 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.30 +1.08 0 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.30 +1.08 0 0 0 -10
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +1.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.30 +1.08 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 +1.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 +1.08 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.30 +1.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.30 +1.08 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.30 +1.08 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.30 +1.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 92 0
29OCT26 22.00 P 0.16 0.18 0.16 0.16 +0.07 34 16 66 +16
29OCT26 23.00 P 0.26 0.26 0.26 0.31 +0.12 34 30 165 +26
29OCT26 24.00 P 0.37 0.49 0.37 0.56 +0.21 33 103 197 +53
29OCT26 25.00 P 0.64 0.93 0.64 0.93 +0.33 34 65 452 +65
29OCT26 26.00 P 1.03 1.40 1.03 1.46 +0.50 35 78 812 +78
29OCT26 27.00 P 0.00 0.00 0.00 2.10 +0.63 36 0 431 0
29OCT26 28.00 P 2.14 2.59 2.14 2.76 +0.67 34 17 360 0
29OCT26 29.00 P 0.00 0.00 0.00 3.49 +0.74 31 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.38 +0.84 31 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.35 +0.95 34 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.31 +0.92 33 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.30 +0.97 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.37 +1.12 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.33 +1.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.32 +0.97 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.30 +1.08 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.30 +0.98 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.21 +0.08 36 0 170 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 +0.12 35 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 0.58 +0.17 35 0 80 0
27NOV26 24.00 P 0.77 0.77 0.77 0.90 +0.28 36 1 151 0
27NOV26 25.00 P 1.00 1.27 1.00 1.33 +0.37 36 3 246 0
27NOV26 26.00 P 1.47 1.47 1.47 1.87 +0.50 37 15 368 +15
27NOV26 27.00 P 1.99 2.23 1.99 2.48 +0.59 37 6 326 +6
27NOV26 28.00 P 0.00 0.00 0.00 3.18 +0.67 38 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 3.83 +0.73 36 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 4.79 +0.95 40 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.51 +0.75 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.43 +0.81 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.48 +0.95 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.51 +1.06 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.48 +1.09 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.43 +1.08 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.40 +1.10 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.06 34 0 21 0
30DEC26 20.00 P 0.23 0.23 0.23 0.22 +0.07 34 5 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.12 34 0 191 0
30DEC26 22.00 P 0.50 0.60 0.50 0.59 +0.16 34 25 477 +25
30DEC26 23.00 P 0.68 0.68 0.68 0.88 +0.23 34 15 283 +15
30DEC26 24.00 P 1.10 1.26 1.10 1.27 +0.32 34 23 111 +23
30DEC26 25.00 P 1.44 1.46 1.44 1.74 +0.41 35 65 191 +29
30DEC26 26.00 P 0.00 0.00 0.00 2.29 +0.50 35 0 213 0
30DEC26 27.00 P 0.00 0.00 0.00 2.91 +0.60 35 0 305 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 +0.60 34 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.29 +0.71 34 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 +0.73 33 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 +0.90 37 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 6.91 +0.90 37 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.78 +0.92 37 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.69 +0.93 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.67 +0.98 38 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 10.59 +0.97 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.54 +0.98 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.50 +0.98 36 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 13.46 +0.99 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 +0.05 36 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 +0.07 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 +0.09 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 +0.10 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 +0.12 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 +0.16 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 +0.21 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 +0.26 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 +0.32 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.42 +0.38 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.98 +0.48 36 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 +0.54 36 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 4.28 +0.62 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.00 +0.66 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.54 +0.48 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.57 +0.75 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.39 +0.86 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.25 +0.83 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.10 +0.84 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.02 +0.95 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.90 +0.95 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.80 +0.95 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.74 +0.97 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 +0.08 37 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 +0.11 37 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.86 +0.13 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.00 +0.16 37 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 +0.19 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 +0.24 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.08 +0.34 38 0 61 0
29JUN27 24.00 P 2.24 2.50 2.24 2.55 +0.38 38 16 64 +16
29JUN27 25.00 P 0.00 0.00 0.00 3.03 +0.42 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.44 37 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 4.22 +0.59 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.87 +0.64 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.57 +0.69 38 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.29 +0.63 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 +0.55 37 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.72 +0.63 37 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.54 +0.62 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.48 +0.77 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.33 +0.78 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.21 +0.80 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.08 +0.88 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.97 +0.84 39 0 15 0
29SEP27 18.50 P 0.80 0.80 0.80 0.99 +0.14 39 5 5 +5
29SEP27 19.00 P 0.93 0.93 0.93 1.14 +0.17 39 34 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.28 +0.17 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.40 +0.15 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.79 +0.25 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.13 +0.24 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.60 +0.29 39 0 0 0
29SEP27 24.00 P 2.79 2.79 2.79 3.05 +0.31 39 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 3.60 +0.38 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.17 +0.44 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.78 +0.49 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.43 +0.53 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.12 +0.59 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.75 +0.53 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.52 +0.62 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.26 +0.60 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.08 +0.66 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.86 +0.64 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.71 +0.69 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.54 +0.71 40 0 0 0
TOTAL PUT 1,042 23,075 +501
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
29SEP26 6.25 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.01 21 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 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.165
29SEP26 1.55 C 0.00 0.00 0.00 0.63 +0.02 93 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.58 +0.02 86 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.53 +0.02 79 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 +0.02 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.38 +0.02 58 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 -0.01 30 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 -0.01 30 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 34 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 104 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 119 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 137 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.63 +0.02 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 0.00 32 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 +0.01 34 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 0.00 35 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 0.00 33 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.13 +0.01 34 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 0.00 34 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 36 0 21 0
27NOV26 2.80 C 0.02 0.02 0.02 0.01 0.00 34 3 41 +3
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 0.00 33 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 0.00 32 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.01 34 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 +0.01 34 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 0.00 34 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.01 32 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 +0.01 37 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 0.00 34 4 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 2.50 C 0.13 0.13 0.13 0.13 0.00 36 30 30 +30
30MAR27 2.60 C 0.00 0.00 0.00 0.11 0.00 37 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 0.00 37 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 0.00 36 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.69 0.00 35 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.65 0.00 35 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 +0.01 37 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 +0.01 37 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 0.00 36 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 0.00 37 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 0.00 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.65 0.00 36 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.55 0.00 36 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
TOTAL CALL 37 5,078 +33
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.02 28 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 35 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 -0.01 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 -0.02 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 -0.01 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.01 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.01 64 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.01 71 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.01 77 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 -0.01 84 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 -0.01 90 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.01 95 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.01 100 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 -0.01 106 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 -0.01 111 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.01 116 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.01 120 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.01 125 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.01 129 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.01 134 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.01 138 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 -0.01 142 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 -0.01 146 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 -0.01 150 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 -0.01 153 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.01 157 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.01 160 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.01 164 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.84 -0.01 167 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.09 -0.01 175 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 -0.01 34 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.94 -0.01 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.04 -0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.14 -0.01 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 35 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 1.90 P 0.03 0.03 0.03 0.04 0.00 35 1 1 +1
27NOV26 1.95 P 0.04 0.04 0.04 0.05 0.00 35 1 6 +1
27NOV26 2.00 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
27NOV26 2.10 P 0.10 0.10 0.10 0.10 -0.01 34 30 60 +30
27NOV26 2.20 P 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 0.00 36 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.04 -0.01 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.14 -0.01 54 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.60 P 0.01 0.01 0.01 0.01 0.00 36 4 4 +4
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 -0.01 34 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.01 33 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.01 33 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.01 35 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 -0.01 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 0.00 39 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.01 38 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 -0.02 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.01 39 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.01 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.24 -0.01 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 -0.01 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 -0.01 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.01 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.01 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.01 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.01 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 -0.01 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 -0.01 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 -0.01 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 -0.01 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 -0.01 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 -0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.54 -0.01 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.64 -0.01 80 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.74 -0.01 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.84 -0.01 84 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.09 -0.01 88 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 0.00 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 0.00 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 -0.01 36 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.01 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 -0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 -0.02 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.77 -0.01 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.02 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 -0.01 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 -0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 -0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.01 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 -0.01 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 -0.01 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 -0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.34 -0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.44 -0.01 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.54 -0.01 63 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 0.00 36 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 0.00 36 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 -0.01 36 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 -0.01 35 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 -0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 0.00 44 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 0.00 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.90 -0.01 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
TOTAL PUT 36 2,481 +36
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$ 16.920
11SEP26 11.75 C 0.00 0.00 0.00 5.17 - 0 0 0 -
11SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.67 +0.13 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 4.42 +0.13 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 4.17 +0.13 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.67 +0.13 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.43 +0.13 48 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.18 +0.11 40 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.94 +0.07 40 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.72 +0.07 41 0 0 0
11SEP26 16.50 C 0.36 0.36 0.15 0.50 +0.03 37 24 22 +22
11SEP26 16.75 C 0.26 0.34 0.26 0.34 +0.01 39 11 10 +1
11SEP26 17.00 C 0.21 0.21 0.19 0.21 +0.01 40 41 42 +35
11SEP26 17.25 C 0.06 0.09 0.06 0.12 -0.01 40 28 78 +27
11SEP26 17.50 C 0.05 0.05 0.05 0.07 -0.01 42 10 55 0
11SEP26 17.75 C 0.02 0.02 0.02 0.04 0.00 44 22 98 -7
11SEP26 18.00 C 0.02 0.03 0.02 0.02 0.00 44 3 22 +3
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 5.18 - 68 0 0 -
18SEP26 12.00 C 0.00 0.00 0.00 4.93 - 59 0 0 -
18SEP26 12.25 C 0.00 0.00 0.00 4.68 +0.13 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 2.19 +0.13 40 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.94 +0.12 36 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 1.47 +0.11 38 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.03 34 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.83 +0.04 36 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.04 36 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
18SEP26 17.00 C 0.15 0.37 0.15 0.39 +0.03 37 22 17 +12
18SEP26 17.25 C 0.15 0.24 0.15 0.29 +0.02 38 13 17 0
18SEP26 17.50 C 0.15 0.15 0.15 0.21 +0.02 38 3 18 +3
18SEP26 17.75 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 2 0
18SEP26 18.25 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
18SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 +0.13 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.94 +0.13 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.44 +0.13 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 +0.12 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 +0.12 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 +0.11 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.15 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.01 31 0 15 0
29SEP26 16.00 C 0.97 1.15 0.97 1.13 +0.02 33 3 68 0
29SEP26 16.50 C 0.53 0.73 0.53 0.81 +0.02 34 13 275 -5
29SEP26 17.00 C 0.36 0.49 0.33 0.55 +0.01 35 14 859 +5
29SEP26 17.50 C 0.22 0.31 0.22 0.37 +0.03 36 48 376 0
29SEP26 18.00 C 0.13 0.25 0.13 0.23 +0.01 37 72 485 +41
29SEP26 18.50 C 0.09 0.16 0.09 0.13 0.00 36 61 348 +32
29SEP26 19.00 C 0.06 0.10 0.06 0.07 0.00 36 24 453 0
29SEP26 19.50 C 0.04 0.04 0.04 0.04 0.00 37 55 515 -40
29SEP26 20.00 C 0.04 0.04 0.03 0.02 0.00 37 51 393 -2
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 439 0
29SEP26 22.00 C 0.01 0.01 0.01 0.01 0.00 48 4 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 528 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 4.46 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.00 +0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.53 +0.03 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.98 +0.04 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.59 0.00 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.18 +0.06 35 0 0 0
29OCT26 15.50 C 1.38 1.38 1.38 1.80 +0.01 35 15 15 +15
29OCT26 16.00 C 1.14 1.36 1.14 1.48 +0.06 36 4 25 +1
29OCT26 16.50 C 0.92 0.92 0.81 1.19 +0.06 37 3 113 +2
29OCT26 17.00 C 0.69 0.81 0.69 0.94 +0.04 37 2 133 0
29OCT26 17.50 C 0.55 0.66 0.55 0.74 +0.05 37 6 197 +1
29OCT26 18.00 C 0.37 0.57 0.37 0.57 +0.04 38 58 187 +45
29OCT26 18.50 C 0.33 0.45 0.33 0.44 +0.05 38 47 151 -7
29OCT26 19.00 C 0.23 0.34 0.23 0.33 +0.04 38 25 198 -14
29OCT26 19.50 C 0.17 0.24 0.17 0.25 +0.04 39 32 268 +5
29OCT26 20.00 C 0.19 0.20 0.19 0.18 +0.03 39 3 234 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 118 0
29OCT26 22.00 C 0.08 0.08 0.08 0.05 +0.01 40 10 162 +10
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
27NOV26 12.50 C 0.00 0.00 0.00 4.52 +0.04 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.06 -0.01 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.60 -0.02 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.18 -0.01 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 +0.02 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.48 +0.13 40 0 0 0
27NOV26 15.50 C 1.72 1.88 1.72 2.07 +0.08 38 3 8 +3
27NOV26 16.00 C 1.40 1.40 1.40 1.77 +0.05 38 1 8 0
27NOV26 16.50 C 1.21 1.31 1.21 1.50 +0.04 39 9 9 0
27NOV26 17.00 C 1.13 1.14 1.13 1.26 +0.04 39 2 18 0
27NOV26 17.50 C 0.00 0.00 0.00 1.05 +0.03 39 0 48 0
27NOV26 18.00 C 0.64 0.81 0.64 0.88 +0.04 40 4 87 -4
27NOV26 18.50 C 0.54 0.63 0.54 0.73 +0.05 40 2 92 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 79 0
27NOV26 19.50 C 0.43 0.43 0.43 0.50 +0.06 41 3 134 +3
27NOV26 20.00 C 0.36 0.36 0.36 0.40 +0.05 41 4 110 0
27NOV26 21.00 C 0.21 0.25 0.21 0.26 +0.05 41 39 160 +36
27NOV26 22.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 51 0
27NOV26 23.00 C 0.16 0.16 0.16 0.10 +0.02 41 14 20 +14
27NOV26 24.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 3 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 +0.02 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.94 -0.15 0 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.00 -0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 -0.11 29 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.11 -0.11 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 0.00 39 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 -0.06 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.02 37 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.42 +0.16 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.01 +0.03 38 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 +0.04 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 +0.02 39 0 629 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 +0.01 39 0 85 0
30DEC26 18.00 C 1.14 1.14 1.14 1.14 +0.03 40 1 332 0
30DEC26 18.50 C 0.99 0.99 0.99 0.98 +0.04 40 1 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.05 40 0 189 0
30DEC26 19.50 C 0.00 0.00 0.00 0.71 +0.04 40 0 529 0
30DEC26 20.00 C 0.56 0.66 0.56 0.60 +0.04 40 3 425 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 174 0
30DEC26 22.00 C 0.30 0.36 0.30 0.29 +0.03 40 161 319 +46
30DEC26 23.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 233 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 148 0
30DEC26 25.00 C 0.17 0.17 0.17 0.09 +0.01 40 24 184 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 40 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 41 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC26 34.00 C 0.04 0.04 0.04 0.01 0.00 48 6 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.64 -0.12 35 0 6 0
30MAR27 11.00 C 5.72 6.11 5.72 6.21 -0.08 39 8 4 +4
30MAR27 11.50 C 0.00 0.00 0.00 5.76 -0.03 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.33 -0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.02 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 -0.05 39 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.19 +0.02 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.80 -0.04 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.43 -0.08 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.12 -0.07 39 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 -0.07 39 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.04 40 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.36 +0.03 40 0 0 0
30MAR27 17.00 C 2.13 2.13 2.13 2.13 +0.03 40 15 411 +15
30MAR27 17.50 C 0.00 0.00 0.00 1.93 +0.02 40 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 +0.02 41 0 114 0
30MAR27 18.50 C 1.46 1.46 1.46 1.58 +0.04 41 1 310 0
30MAR27 19.00 C 1.33 1.33 1.33 1.43 +0.06 41 1 257 +1
30MAR27 19.50 C 1.18 1.18 1.18 1.29 +0.07 41 5 196 +5
30MAR27 20.00 C 1.00 1.14 1.00 1.15 +0.06 41 12 957 +2
30MAR27 21.00 C 0.00 0.00 0.00 0.91 +0.05 41 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 +0.04 41 0 72 0
30MAR27 23.00 C 0.64 0.64 0.64 0.57 +0.04 41 1 80 0
30MAR27 24.00 C 0.51 0.51 0.51 0.44 +0.03 41 1 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 +0.03 41 0 34 0
30MAR27 26.00 C 0.37 0.39 0.37 0.27 +0.02 41 17 103 -13
30MAR27 27.00 C 0.30 0.30 0.30 0.21 +0.02 41 1 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 76 0
30MAR27 29.00 C 0.21 0.21 0.21 0.13 +0.01 41 5 75 0
30MAR27 30.00 C 0.18 0.18 0.18 0.10 +0.01 41 1 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.19 +0.11 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.86 +0.15 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.52 +0.02 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 4.09 -0.07 41 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.83 -0.01 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.53 -0.02 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 -0.02 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.03 +0.02 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.79 +0.03 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 +0.04 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.38 +0.06 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 2.19 +0.06 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 2.01 +0.06 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.84 +0.06 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.68 +0.05 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.54 +0.05 43 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 +0.04 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 +0.04 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 +0.04 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.73 +0.03 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 +0.03 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 +0.02 42 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 73 0
29SEP27 12.50 C 0.00 0.00 0.00 5.31 +0.10 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.97 +0.10 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.64 +0.10 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.33 +0.09 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 4.04 +0.10 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.76 +0.09 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.51 +0.09 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.26 +0.08 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.12 +0.08 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.91 +0.08 43 0 0 0
29SEP27 17.50 C 2.47 2.47 2.47 2.70 +0.08 43 15 15 +15
29SEP27 18.00 C 0.00 0.00 0.00 2.50 +0.06 43 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 2.33 +0.06 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.16 +0.06 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.00 +0.06 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.86 +0.05 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.60 +0.06 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 1.18 +0.04 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 2 0
TOTAL CALL 1,087 21,502 +317
11SEP26 11.75 P 0.00 0.00 0.00 0.01 - 180 0 0 -
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 15.50 P 0.02 0.02 0.02 0.01 0.00 52 2 13 +2
11SEP26 15.75 P 0.00 0.00 0.00 0.01 -0.02 44 0 14 0
11SEP26 16.00 P 0.15 0.18 0.15 0.02 -0.03 42 4 24 +4
11SEP26 16.25 P 0.20 0.30 0.11 0.05 -0.04 43 40 23 -35
11SEP26 16.50 P 0.32 0.32 0.12 0.10 -0.06 42 39 127 +3
11SEP26 16.75 P 0.18 0.18 0.18 0.18 -0.08 42 15 21 -15
11SEP26 17.00 P 0.65 0.65 0.30 0.30 -0.10 42 2 38 -2
11SEP26 17.25 P 0.75 0.75 0.75 0.46 -0.10 42 1 98 -1
11SEP26 17.50 P 0.00 0.00 0.00 0.66 -0.11 45 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 0.88 -0.11 48 0 0 0
11SEP26 18.00 P 1.14 1.14 1.14 1.12 -0.12 54 5 5 0
11SEP26 18.25 P 0.00 0.00 0.00 1.37 -0.10 62 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.63 -0.08 74 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.88 -0.08 83 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.14 -0.07 94 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.40 -0.06 106 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.05 117 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.91 -0.05 125 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.17 -0.04 136 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.67 -0.04 151 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.17 -0.04 165 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.67 -0.04 178 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.17 -0.04 190 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.67 -0.04 203 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.04 215 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.67 -0.04 226 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.04 237 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.67 -0.04 247 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.17 -0.04 257 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.67 -0.04 267 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.17 -0.04 277 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 - 99 0 0 -
18SEP26 12.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 46 5 5 +5
18SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
18SEP26 15.25 P 0.09 0.09 0.09 0.03 -0.01 41 1 5 +1
18SEP26 15.50 P 0.15 0.15 0.10 0.05 -0.01 41 6 4 +3
18SEP26 15.75 P 0.14 0.22 0.14 0.08 -0.01 40 6 6 +6
18SEP26 16.00 P 0.14 0.31 0.14 0.12 -0.02 40 4 7 +4
18SEP26 16.25 P 0.28 0.28 0.28 0.18 -0.03 40 1 5 +1
18SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 40 2 2 -2
18SEP26 16.75 P 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.06 40 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.00 -0.08 42 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.21 -0.06 43 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 1.43 -0.04 45 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 1.63 -0.11 42 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.15 -0.07 55 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 2.40 -0.06 59 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.05 65 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 2.91 -0.05 70 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.17 -0.04 76 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 3.67 -0.04 84 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.17 -0.04 92 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 4.67 -0.04 99 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.17 -0.04 106 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 5.67 -0.04 113 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.04 119 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 6.67 -0.04 126 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.04 132 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 7.67 -0.04 138 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 44 2 307 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 309 0
29SEP26 14.50 P 0.08 0.08 0.06 0.02 -0.02 36 17 181 -2
29SEP26 15.00 P 0.12 0.15 0.10 0.05 -0.03 36 15 399 +15
29SEP26 15.50 P 0.23 0.26 0.15 0.12 -0.03 37 20 314 0
29SEP26 16.00 P 0.35 0.45 0.25 0.22 -0.05 36 51 510 +11
29SEP26 16.50 P 0.55 0.72 0.45 0.40 -0.05 37 27 697 -2
29SEP26 17.00 P 1.04 1.06 0.74 0.63 -0.07 37 25 1,253 -19
29SEP26 17.50 P 1.14 1.14 1.00 0.94 -0.07 37 26 343 +26
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.09 38 1 486 -1
29SEP26 18.50 P 2.00 2.00 2.00 1.73 -0.11 40 1 555 +1
29SEP26 19.00 P 2.35 2.35 2.35 2.19 -0.09 43 1 319 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.07 46 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 3.18 -0.06 55 0 181 0
29SEP26 21.00 P 4.43 4.43 4.43 4.17 -0.04 65 1 200 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 -0.04 75 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.04 84 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.04 93 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 -0.04 101 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 -0.04 109 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.08 -0.13 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.08 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.08 -0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.08 -0.13 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.08 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.08 -0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.08 -0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.08 -0.13 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 17 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 39 0 38 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 39 0 3 0
29OCT26 14.00 P 0.15 0.15 0.15 0.10 0.00 39 24 35 +22
29OCT26 14.50 P 0.25 0.25 0.25 0.16 -0.01 38 46 109 +41
29OCT26 15.00 P 0.28 0.28 0.27 0.25 0.00 38 17 356 +16
29OCT26 15.50 P 0.55 0.55 0.44 0.38 0.00 39 29 135 +25
29OCT26 16.00 P 0.71 0.75 0.54 0.53 -0.03 38 77 191 -30
29OCT26 16.50 P 1.01 1.01 0.75 0.75 -0.01 39 17 185 +2
29OCT26 17.00 P 1.22 1.30 0.97 1.00 -0.01 39 47 340 +11
29OCT26 17.50 P 1.67 1.67 1.27 1.30 -0.02 39 3 209 0
29OCT26 18.00 P 1.65 1.65 1.65 1.64 -0.02 40 2 347 +1
29OCT26 18.50 P 1.99 1.99 1.98 2.01 -0.03 41 16 204 -15
29OCT26 19.00 P 0.00 0.00 0.00 2.41 -0.03 42 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 2.84 -0.03 43 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 3.29 -0.05 45 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 +0.01 49 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 5.17 -0.05 50 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 6.17 -0.04 57 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.17 -0.04 62 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 8.17 -0.04 68 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.17 -0.04 73 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.08 -0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.08 -0.13 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.08 -0.13 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.16 0.00 41 1 20 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.24 0.00 41 0 38 0
27NOV26 14.50 P 0.00 0.00 0.00 0.34 0.00 41 0 52 0
27NOV26 15.00 P 0.52 0.53 0.52 0.47 0.00 41 9 118 +3
27NOV26 15.50 P 0.70 0.70 0.70 0.62 0.00 40 1 131 +1
27NOV26 16.00 P 0.94 0.94 0.84 0.81 0.00 40 8 64 +1
27NOV26 16.50 P 1.28 1.28 1.02 1.03 0.00 40 10 126 +8
27NOV26 17.00 P 1.43 1.48 1.29 1.28 -0.02 40 7 69 0
27NOV26 17.50 P 1.87 1.87 1.56 1.58 -0.02 41 5 101 +1
27NOV26 18.00 P 2.08 2.08 1.98 1.92 -0.01 42 3 145 0
27NOV26 18.50 P 2.33 2.33 2.26 2.28 0.00 43 3 58 0
27NOV26 19.00 P 0.00 0.00 0.00 2.65 -0.04 43 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.06 +0.02 44 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.47 +0.01 45 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.35 +0.01 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.28 +0.03 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.18 -0.04 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.17 -0.04 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.17 -0.04 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.17 -0.04 61 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.08 -0.13 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.08 -0.13 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.08 -0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 16 0
30DEC26 12.00 P 0.13 0.13 0.13 0.08 -0.01 40 12 109 +12
30DEC26 12.50 P 0.00 0.00 0.00 0.13 0.00 40 0 35 0
30DEC26 13.00 P 0.26 0.26 0.26 0.18 -0.02 40 39 51 +38
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.02 40 0 54 0
30DEC26 14.00 P 0.41 0.45 0.40 0.36 -0.02 40 12 147 +1
30DEC26 14.50 P 0.54 0.54 0.54 0.49 -0.01 40 1 158 +1
30DEC26 15.00 P 0.66 0.66 0.66 0.63 -0.01 40 2 147 +2
30DEC26 15.50 P 0.87 0.87 0.87 0.80 -0.01 40 2 215 0
30DEC26 16.00 P 1.19 1.19 1.06 1.00 -0.02 40 2 202 0
30DEC26 16.50 P 1.30 1.30 1.30 1.24 0.00 40 1 180 0
30DEC26 17.00 P 1.55 1.55 1.55 1.51 -0.01 41 30 1,124 +30
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.02 40 0 294 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 -0.01 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.01 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.02 42 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 -0.01 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.03 43 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 4.48 +0.02 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 +0.10 46 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 +0.07 48 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.28 +0.05 52 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.26 +0.05 55 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.20 -0.02 55 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.19 -0.02 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.19 -0.02 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.19 -0.02 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.08 -0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.08 -0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.19 -0.02 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.19 -0.02 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.19 -0.02 79 0 0 0
30MAR27 10.50 P 0.16 0.16 0.16 0.10 0.00 41 1 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 0.00 41 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.01 41 0 36 0
30MAR27 13.00 P 0.54 0.54 0.49 0.46 -0.01 41 40 65 +40
30MAR27 13.50 P 0.68 0.68 0.64 0.58 -0.02 41 50 50 +21
30MAR27 14.00 P 0.73 0.74 0.73 0.72 -0.01 41 14 100 +1
30MAR27 14.50 P 1.00 1.00 0.90 0.88 0.00 41 10 51 0
30MAR27 15.00 P 1.19 1.19 1.07 1.06 0.00 41 46 397 +15
30MAR27 15.50 P 1.34 1.34 1.28 1.25 -0.01 41 67 305 +67
30MAR27 16.00 P 0.00 0.00 0.00 1.48 -0.01 41 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 -0.01 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.01 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 -0.03 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 -0.02 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.02 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 -0.02 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.67 +0.08 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 +0.09 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 +0.09 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.69 +0.10 45 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.56 +0.04 46 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 +0.02 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.27 0.00 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.29 -0.02 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.19 -0.03 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.19 -0.02 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.22 -0.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.18 -0.03 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.08 -0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.19 -0.02 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.19 -0.02 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.19 -0.02 63 0 0 0
29JUN27 12.50 P 0.75 0.80 0.75 0.71 -0.01 42 2 22 +2
29JUN27 13.00 P 0.00 0.00 0.00 0.83 -0.02 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 -0.02 41 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 -0.02 42 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.36 -0.03 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 -0.03 41 0 23 0
29JUN27 15.50 P 0.00 0.00 0.00 1.79 -0.05 41 0 156 0
29JUN27 16.00 P 0.00 0.00 0.00 2.04 -0.05 41 0 33 0
29JUN27 16.50 P 0.00 0.00 0.00 2.30 -0.06 41 0 31 0
29JUN27 17.00 P 2.80 2.80 2.68 2.58 -0.06 41 2 226 0
29JUN27 17.50 P 0.00 0.00 0.00 2.88 -0.04 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.20 -0.04 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 -0.02 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 3.91 +0.03 42 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.27 +0.02 42 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.64 +0.03 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.36 -0.01 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.20 +0.04 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.98 +0.07 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 7.91 +0.15 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 +0.05 44 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.59 -0.01 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.49 -0.02 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.39 -0.13 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.33 -0.11 42 0 0 0
29SEP27 12.50 P 1.00 1.02 0.97 0.89 -0.02 42 46 64 +46
29SEP27 13.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.22 -0.03 41 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.42 -0.04 41 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.63 -0.04 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 1.85 -0.04 41 0 113 0
29SEP27 15.50 P 2.30 2.30 2.30 2.10 -0.04 41 1 2 +1
29SEP27 16.00 P 2.51 2.51 2.51 2.34 -0.05 41 6 6 +6
29SEP27 16.50 P 0.00 0.00 0.00 2.61 -0.05 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.89 -0.06 41 0 8 0
29SEP27 17.50 P 0.00 0.00 0.00 3.18 -0.05 41 0 25 0
29SEP27 18.00 P 0.00 0.00 0.00 3.49 -0.06 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.82 -0.05 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.16 -0.03 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.57 +0.04 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.92 +0.01 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.64 -0.02 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.46 0.00 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.25 -0.10 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.09 -0.09 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.93 -0.09 42 0 0 0
TOTAL PUT 1,031 21,852 +376
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$ 9.105
29SEP26 5.75 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 -0.07 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.87 -0.07 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 -0.06 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.37 -0.06 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.12 -0.06 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.06 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 -0.06 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.05 31 0 18 0
29SEP26 8.75 C 0.55 0.55 0.55 0.49 -0.03 31 15 151 +15
29SEP26 9.00 C 0.37 0.37 0.37 0.35 -0.02 33 15 280 -15
29SEP26 9.25 C 0.23 0.23 0.23 0.22 -0.03 31 75 196 +45
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 34 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.87 -0.07 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.89 -0.06 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 -0.07 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.42 -0.07 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.19 -0.07 29 0 0 0
29OCT26 8.25 C 0.97 1.01 0.97 1.00 -0.04 31 30 30 +30
29OCT26 8.50 C 0.85 0.85 0.85 0.81 -0.05 31 15 15 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.65 -0.02 32 0 45 0
29OCT26 9.00 C 0.48 0.48 0.48 0.51 -0.02 32 15 160 +15
29OCT26 9.25 C 0.41 0.41 0.39 0.39 -0.02 32 74 119 -16
29OCT26 9.50 C 0.29 0.29 0.26 0.30 -0.01 32 45 165 +30
29OCT26 9.75 C 0.24 0.24 0.22 0.22 -0.02 32 30 157 +30
29OCT26 10.00 C 0.17 0.17 0.15 0.17 -0.01 33 74 259 +59
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.68 -0.04 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.92 -0.10 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.69 -0.07 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.48 -0.07 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 -0.05 32 0 14 0
27NOV26 8.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.78 -0.02 33 0 14 0
27NOV26 9.00 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
27NOV26 9.25 C 0.48 0.48 0.48 0.53 -0.02 33 14 46 -14
27NOV26 9.50 C 0.42 0.42 0.40 0.44 -0.01 34 42 3 -12
27NOV26 9.75 C 0.32 0.32 0.32 0.36 -0.01 34 15 16 0
27NOV26 10.00 C 0.26 0.26 0.26 0.28 -0.02 34 15 126 +15
27NOV26 10.50 C 0.16 0.16 0.16 0.17 -0.01 34 30 44 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.41 -0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.18 -0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.92 -0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 -0.08 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.09 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 -0.08 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 -0.07 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 -0.08 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.10 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.09 32 0 0 0
30DEC26 8.25 C 1.20 1.20 1.20 1.22 -0.07 34 13 26 +13
30DEC26 8.50 C 0.00 0.00 0.00 1.05 -0.05 33 0 13 0
30DEC26 8.75 C 0.89 0.89 0.89 0.90 -0.03 33 13 45 0
30DEC26 9.00 C 0.76 0.76 0.76 0.77 -0.03 33 10 10 +10
30DEC26 9.25 C 0.65 0.65 0.65 0.66 -0.04 34 30 46 +20
30DEC26 9.50 C 0.51 0.51 0.51 0.56 -0.03 34 15 15 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.02 34 0 15 0
30DEC26 10.00 C 0.33 0.33 0.33 0.40 -0.02 34 15 39 +15
30DEC26 10.50 C 0.25 0.25 0.25 0.27 -0.03 34 6 67 +6
30DEC26 11.00 C 0.17 0.18 0.17 0.18 -0.02 34 30 233 0
30DEC26 11.50 C 0.12 0.12 0.12 0.12 -0.01 34 30 31 +21
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.24 -0.04 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.01 -0.04 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.79 -0.04 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 -0.04 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 -0.05 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 -0.05 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 -0.04 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.05 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 -0.05 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.04 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.05 33 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.29 -0.05 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.07 -0.05 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.86 -0.04 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 -0.05 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.45 -0.05 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.26 -0.05 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.05 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.05 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.06 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.06 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 -0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.05 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.90 -0.05 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.70 -0.06 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.52 -0.05 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.34 -0.05 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.17 -0.05 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.00 -0.06 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.85 -0.06 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.71 -0.05 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.45 -0.06 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.33 -0.06 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.12 -0.05 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.03 -0.05 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
TOTAL CALL 666 4,303 +312
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 71 0
29SEP26 8.25 P 0.04 0.04 0.04 0.04 +0.01 34 1 42 +1
29SEP26 8.50 P 0.08 0.08 0.08 0.08 +0.01 34 29 99 +19
29SEP26 8.75 P 0.15 0.15 0.15 0.14 +0.01 33 45 94 0
29SEP26 9.00 P 0.24 0.25 0.22 0.23 0.00 32 83 95 -7
29SEP26 9.25 P 0.36 0.38 0.36 0.35 0.00 31 45 195 -15
29SEP26 9.50 P 0.50 0.50 0.50 0.54 +0.02 35 15 87 -2
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.04 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.94 +0.04 35 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.06 42 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 +0.04 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.05 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.05 73 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 +0.05 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.04 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 +0.04 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 +0.05 99 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.91 +0.05 105 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.40 +0.04 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 +0.05 117 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 16 0
29OCT26 8.25 P 0.14 0.14 0.13 0.13 +0.02 33 150 155 +83
29OCT26 8.50 P 0.19 0.20 0.16 0.19 +0.01 33 118 70 +45
29OCT26 8.75 P 0.28 0.28 0.23 0.27 +0.01 32 92 268 +28
29OCT26 9.00 P 0.33 0.38 0.32 0.38 +0.01 33 130 128 +77
29OCT26 9.25 P 0.54 0.54 0.45 0.52 +0.02 33 135 90 +63
29OCT26 9.50 P 0.67 0.67 0.59 0.66 +0.01 32 30 115 0
29OCT26 9.75 P 0.00 0.00 0.00 0.85 +0.02 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.04 +0.02 34 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.94 +0.02 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.42 +0.06 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.91 +0.05 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.41 +0.05 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.91 +0.05 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.41 +0.05 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 0.00 34 0 73 0
27NOV26 8.00 P 0.15 0.15 0.15 0.15 +0.01 34 15 97 +15
27NOV26 8.25 P 0.18 0.18 0.18 0.21 +0.01 33 29 60 -14
27NOV26 8.50 P 0.25 0.25 0.24 0.28 +0.01 33 90 61 -15
27NOV26 8.75 P 0.36 0.36 0.33 0.38 0.00 33 30 57 +15
27NOV26 9.00 P 0.48 0.48 0.45 0.50 +0.01 34 30 55 +30
27NOV26 9.25 P 0.59 0.59 0.59 0.63 +0.01 34 15 80 +15
27NOV26 9.50 P 0.77 0.77 0.77 0.79 +0.01 34 15 65 -15
27NOV26 9.75 P 0.00 0.00 0.00 0.95 +0.04 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.56 +0.08 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.99 +0.06 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.45 +0.07 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.91 +0.05 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.41 +0.05 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.91 +0.05 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.41 +0.05 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 7.50 P 0.13 0.13 0.13 0.12 0.00 34 45 65 +45
30DEC26 7.75 P 0.18 0.18 0.17 0.17 0.00 34 74 61 0
30DEC26 8.00 P 0.21 0.22 0.20 0.23 +0.01 34 45 19 +13
30DEC26 8.25 P 0.29 0.29 0.24 0.30 +0.01 34 29 63 +14
30DEC26 8.50 P 0.38 0.38 0.38 0.39 +0.01 34 15 28 -2
30DEC26 8.75 P 0.41 0.41 0.41 0.48 -0.01 34 15 82 +15
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.01 34 0 46 0
30DEC26 9.25 P 0.66 0.66 0.66 0.73 0.00 34 15 43 -15
30DEC26 9.50 P 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.03 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.04 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.62 +0.06 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 +0.06 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 +0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 +0.06 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 +0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 +0.05 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.05 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.41 +0.05 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.91 +0.05 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 0.00 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.01 34 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.01 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.01 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 0.00 33 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.13 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 +0.02 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.44 +0.03 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.41 +0.05 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.91 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.41 +0.05 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.91 +0.05 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.41 +0.05 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.91 +0.05 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 0.00 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.32 -0.01 33 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.48 -0.01 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.57 -0.01 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 -0.01 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.01 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.90 -0.01 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.01 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.17 -0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 -0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.47 -0.01 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.63 -0.01 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 0.00 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.35 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.74 +0.01 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 +0.01 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.58 +0.02 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.02 +0.02 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.47 +0.02 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.93 +0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.41 +0.03 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 -0.02 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 -0.01 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.77 -0.01 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.11 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.47 0.00 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.85 0.00 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.25 0.00 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.67 +0.01 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.10 +0.02 34 0 0 0
TOTAL PUT 1,335 3,440 +393
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$ 36.400
29SEP26 21.00 C 0.00 0.00 0.00 15.44 -0.29 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.44 -0.25 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.44 -0.30 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 -0.40 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.45 -0.37 60 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.42 -0.33 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.48 -0.27 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.54 -0.25 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 -0.11 73 0 0 0
29SEP26 30.00 C 7.50 7.50 7.50 6.82 +0.09 72 100 52 -100
29SEP26 31.00 C 0.00 0.00 0.00 5.93 +0.12 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.08 +0.09 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.16 -0.07 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.47 -0.06 59 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.84 -0.07 59 0 122 0
29SEP26 36.00 C 3.00 3.00 3.00 2.34 -0.05 60 3 145 -3
29SEP26 37.00 C 0.00 0.00 0.00 1.78 -0.10 58 0 160 0
29SEP26 38.00 C 1.60 1.66 1.60 1.39 -0.09 58 7 472 +6
29SEP26 39.00 C 1.24 1.24 1.05 1.08 -0.08 58 52 348 +7
29SEP26 40.00 C 1.11 1.11 0.88 0.82 -0.07 58 46 1,085 -19
29SEP26 41.00 C 0.89 0.89 0.70 0.62 -0.06 58 110 162 -90
29SEP26 42.00 C 0.56 0.56 0.56 0.46 -0.06 58 4 434 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 -0.04 59 0 265 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.03 60 0 568 0
29SEP26 45.00 C 0.24 0.24 0.22 0.19 -0.02 60 33 524 -33
29SEP26 46.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 99 0
29SEP26 47.00 C 0.18 0.18 0.18 0.09 -0.02 59 4 339 +4
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 478 0
29SEP26 49.00 C 0.11 0.11 0.11 0.05 -0.01 61 6 334 +6
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 152 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 9.76 -0.07 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.19 +0.02 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.15 -0.06 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.49 -0.05 65 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 6.50 -0.11 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.83 -0.04 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.25 +0.06 61 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.56 -0.05 59 0 43 0
29OCT26 35.00 C 0.00 0.00 0.00 4.01 -0.05 59 0 36 0
29OCT26 36.00 C 0.00 0.00 0.00 3.46 -0.10 59 0 155 0
29OCT26 37.00 C 3.68 3.68 3.55 3.06 -0.05 60 44 146 +15
29OCT26 38.00 C 0.00 0.00 0.00 2.62 -0.15 59 0 203 0
29OCT26 39.00 C 0.00 0.00 0.00 2.28 -0.07 60 0 136 0
29OCT26 40.00 C 2.17 2.17 1.95 1.97 -0.06 60 20 500 +10
29OCT26 41.00 C 0.00 0.00 0.00 1.69 -0.07 60 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 1.45 -0.05 60 0 243 0
29OCT26 43.00 C 0.00 0.00 0.00 1.24 -0.04 60 0 4,164 0
29OCT26 44.00 C 0.00 0.00 0.00 1.05 -0.03 60 0 660 0
29OCT26 45.00 C 0.00 0.00 0.00 0.88 -0.04 60 0 1,085 0
29OCT26 46.00 C 0.82 0.95 0.82 0.74 -0.03 60 5 429 +2
29OCT26 47.00 C 0.00 0.00 0.00 0.62 -0.03 60 0 216 0
29OCT26 48.00 C 0.00 0.00 0.00 0.52 -0.02 60 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.43 -0.02 60 0 123 0
29OCT26 50.00 C 0.00 0.00 0.00 0.36 -0.02 60 0 184 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 228 0
29OCT26 57.50 C 0.28 0.28 0.28 0.09 0.00 60 7 152 +7
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 443 0
27NOV26 27.00 C 0.00 0.00 0.00 10.25 - 61 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 9.43 -0.13 61 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 8.79 +0.09 63 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.01 -0.07 62 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.21 -0.12 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.52 -0.16 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.91 -0.15 59 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 5.34 -0.11 59 0 30 0
27NOV26 35.00 C 5.05 5.05 5.01 4.76 -0.12 58 21 66 +21
27NOV26 36.00 C 5.01 5.01 5.01 4.30 -0.10 59 15 90 +15
27NOV26 37.00 C 4.54 4.54 4.54 3.86 -0.11 59 15 30 +15
27NOV26 38.00 C 0.00 0.00 0.00 3.47 -0.09 59 0 15 0
27NOV26 39.00 C 3.32 3.32 3.11 3.10 -0.08 59 75 80 +50
27NOV26 40.00 C 0.00 0.00 0.00 2.78 -0.10 59 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 2.51 -0.06 60 0 204 0
27NOV26 42.00 C 0.00 0.00 0.00 2.23 -0.05 60 0 230 0
27NOV26 43.00 C 0.00 0.00 0.00 1.98 -0.04 60 0 88 0
27NOV26 44.00 C 0.00 0.00 0.00 1.75 +0.01 60 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 1.54 -0.04 60 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 1.36 +0.01 60 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.19 -0.04 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.02 -0.06 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.92 0.00 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.78 -0.03 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.56 -0.02 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.41 -0.02 59 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.67 -0.19 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.99 -0.10 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.30 -0.05 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.61 -0.04 61 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 7.93 +0.04 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.17 -0.10 58 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 6.59 -0.09 58 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.96 -0.24 57 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.50 -0.07 58 0 45 0
30DEC26 36.00 C 0.00 0.00 0.00 5.02 -0.09 58 0 90 0
30DEC26 37.00 C 4.94 4.94 4.94 4.61 -0.08 58 15 62 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.21 -0.08 58 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.86 -0.08 59 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 3.53 -0.08 59 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.23 -0.06 59 0 272 0
30DEC26 42.00 C 3.50 3.50 3.50 2.94 -0.05 59 15 244 +15
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.04 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 -0.05 59 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 2.18 +0.02 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.97 +0.01 59 0 176 0
30DEC26 47.00 C 1.97 1.97 1.97 1.78 +0.01 59 2 1,597 +2
30DEC26 48.00 C 1.72 1.72 1.72 1.61 -0.03 59 15 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.45 -0.03 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.30 -0.04 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.03 59 0 284 0
30DEC26 55.00 C 1.04 1.04 1.04 0.77 0.00 59 38 1,657 +38
30DEC26 57.50 C 0.00 0.00 0.00 0.59 0.00 59 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.02 59 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.01 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.01 58 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 0.00 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 0.00 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 0.00 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 -0.10 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.12 -0.01 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.48 -0.08 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.88 +0.03 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.30 +0.03 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.69 -0.02 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.99 -0.20 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.56 -0.10 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.14 -0.07 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 6.73 -0.05 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 6.32 -0.12 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 5.96 -0.11 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 5.60 +0.07 59 0 175 0
30MAR27 40.00 C 5.25 5.25 5.25 5.25 -0.10 59 1 257 0
30MAR27 41.00 C 0.00 0.00 0.00 4.97 -0.06 59 0 145 0
30MAR27 42.00 C 0.00 0.00 0.00 4.67 -0.04 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 4.37 -0.03 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 4.09 +0.08 59 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 3.82 -0.04 59 0 63 0
30MAR27 46.00 C 3.78 3.78 3.78 3.57 -0.04 59 1 42 -1
30MAR27 47.00 C 0.00 0.00 0.00 3.34 -0.04 59 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 3.12 -0.04 59 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 2.92 -0.03 59 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 -0.03 59 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 2.30 -0.03 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.95 -0.02 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.64 -0.03 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.39 -0.02 59 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 -0.02 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.99 -0.02 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.84 -0.01 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.71 -0.01 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 -0.01 58 0 790 0
30MAR27 75.00 C 0.96 0.97 0.96 0.51 -0.01 58 43 585 +43
30MAR27 77.50 C 0.79 0.88 0.79 0.43 -0.01 58 30 15 +7
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.01 58 0 53 0
30MAR27 82.50 C 0.67 0.67 0.67 0.31 -0.01 58 25 47 +25
30MAR27 85.00 C 0.00 0.00 0.00 0.27 0.00 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 0.00 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 -0.01 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.01 58 0 53 0
30MAR27 95.00 C 0.42 0.42 0.42 0.14 -0.01 58 15 34 +12
30MAR27 97.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 6 0
30MAR27 100.00 C 0.37 0.37 0.37 0.10 -0.01 58 15 16 +15
30MAR27 102.50 C 0.00 0.00 0.00 0.09 0.00 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 0.00 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 0.00 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 0.00 59 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 0.00 58 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 12.46 -0.38 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.89 -0.33 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.24 -0.38 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.95 -0.11 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.35 -0.09 58 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 9.82 -0.13 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.41 -0.06 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 8.96 -0.06 59 0 30 0
29JUN27 35.00 C 8.81 8.81 8.81 8.53 -0.01 59 15 18 +15
29JUN27 36.00 C 8.46 8.46 8.46 8.13 -0.03 59 15 91 +15
29JUN27 37.00 C 0.00 0.00 0.00 7.76 -0.05 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 7.40 -0.05 60 0 570 0
29JUN27 39.00 C 7.31 7.35 7.31 7.07 0.00 60 30 633 +30
29JUN27 40.00 C 7.03 7.03 7.03 6.74 -0.01 60 15 215 +15
29JUN27 41.00 C 6.72 6.72 6.72 6.41 -0.04 60 15 30 +15
29JUN27 42.00 C 6.43 6.43 6.43 6.11 -0.06 60 15 205 +15
29JUN27 43.00 C 0.00 0.00 0.00 5.78 -0.10 60 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 5.29 -0.29 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 5.06 -0.23 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 4.84 -0.19 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.63 -0.18 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 4.49 -0.03 60 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 4.25 -0.09 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.04 -0.06 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 3.59 -0.07 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.14 -0.07 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.06 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.46 -0.06 59 0 439 0
29JUN27 62.50 C 0.00 0.00 0.00 2.16 -0.05 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.93 -0.05 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.69 -0.06 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.50 -0.05 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 1.34 -0.04 59 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 1.18 -0.04 59 0 201 0
29JUN27 77.50 C 0.00 0.00 0.00 1.05 -0.03 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.94 -0.03 59 0 294 0
29JUN27 82.50 C 0.00 0.00 0.00 0.83 -0.04 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.73 -0.03 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.66 -0.03 59 0 231 0
29SEP27 27.00 C 0.00 0.00 0.00 13.34 - 57 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 12.77 -0.33 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.24 -0.31 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.65 -0.30 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.41 -0.05 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.95 -0.05 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.51 -0.05 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.99 -0.12 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.57 -0.14 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.23 -0.11 59 0 0 0
29SEP27 37.00 C 9.53 9.53 9.53 8.97 -0.06 60 3 3 +3
29SEP27 38.00 C 0.00 0.00 0.00 8.48 -0.21 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.21 -0.12 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.86 -0.20 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 7.58 -0.19 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.30 -0.16 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.09 -0.11 60 0 0 0
29SEP27 44.00 C 7.01 7.01 7.01 6.83 -0.09 60 15 15 +15
29SEP27 45.00 C 0.00 0.00 0.00 6.54 -0.09 60 0 0 0
29SEP27 46.00 C 6.53 6.53 6.53 6.25 -0.09 60 15 15 +15
29SEP27 47.00 C 0.00 0.00 0.00 6.01 -0.08 60 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.79 -0.08 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.56 -0.09 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.34 -0.08 60 0 0 0
TOTAL CALL 920 68,277 +222
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 231 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 179 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.02 59 0 729 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.02 60 0 887 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 -0.04 60 0 844 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 -0.03 60 0 620 0
29SEP26 34.00 P 1.03 1.03 1.03 1.01 -0.05 59 5 110 +5
29SEP26 35.00 P 1.22 1.22 1.22 1.38 -0.05 59 9 252 +1
29SEP26 36.00 P 1.45 1.88 1.45 1.80 -0.07 58 22 3,512 0
29SEP26 37.00 P 2.12 2.12 2.12 2.34 -0.04 58 1 394 0
29SEP26 38.00 P 2.43 2.43 2.43 2.96 +0.01 58 5 331 -5
29SEP26 39.00 P 0.00 0.00 0.00 3.66 -0.03 59 0 646 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 -0.03 59 0 353 0
29SEP26 41.00 P 0.00 0.00 0.00 5.18 -0.02 59 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 5.92 -0.12 55 0 286 0
29SEP26 43.00 P 0.00 0.00 0.00 6.89 -0.02 59 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 7.80 +0.20 59 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 8.72 -0.01 58 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 +0.18 71 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.75 +0.11 70 0 139 0
29SEP26 48.00 P 10.80 10.80 10.80 11.62 +0.01 58 2 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.61 +0.02 59 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.60 +0.01 0 0 247 -45
29SEP26 52.50 P 0.00 0.00 0.00 16.15 +0.07 80 0 15 -139
29SEP26 55.00 P 0.00 0.00 0.00 18.66 +0.08 90 0 46 0
29SEP26 57.50 P 0.00 0.00 0.00 21.16 +0.08 98 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 23.66 +0.08 105 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 26.16 +0.08 113 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 28.66 +0.08 119 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 31.20 +0.12 132 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.60 +0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.16 +0.08 137 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.66 +0.08 143 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 41.10 +0.02 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.60 +0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.10 +0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.73 +0.15 177 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.24 +0.16 184 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.63 +0.05 165 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 56.26 +0.18 196 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.60 +0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.10 +0.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.60 +0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 66.10 +0.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.60 +0.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 71.10 +0.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.60 +0.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 76.10 +0.02 0 0 0 0
29OCT26 27.00 P 0.32 0.32 0.32 0.29 -0.01 60 34 138 +34
29OCT26 28.00 P 0.00 0.00 0.00 0.42 -0.01 60 0 40 0
29OCT26 29.00 P 0.00 0.00 0.00 0.58 -0.01 60 0 145 0
29OCT26 30.00 P 0.00 0.00 0.00 0.78 0.00 60 0 129 0
29OCT26 31.00 P 0.00 0.00 0.00 1.02 -0.01 60 0 585 0
29OCT26 32.00 P 1.30 1.30 1.30 1.27 -0.05 59 25 393 0
29OCT26 33.00 P 1.66 1.66 1.66 1.61 -0.03 59 1 130 0
29OCT26 34.00 P 0.00 0.00 0.00 1.99 -0.03 59 0 90 0
29OCT26 35.00 P 2.24 2.25 2.24 2.43 -0.14 59 14 115 0
29OCT26 36.00 P 0.00 0.00 0.00 2.94 -0.01 59 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 3.48 -0.04 59 0 141 0
29OCT26 38.00 P 3.56 3.65 3.54 4.10 +0.01 60 4 340 0
29OCT26 39.00 P 0.00 0.00 0.00 4.74 -0.06 59 0 133 0
29OCT26 40.00 P 0.00 0.00 0.00 5.45 +0.03 60 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 6.11 +0.08 59 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 6.69 -0.25 55 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 7.65 -0.12 59 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 8.46 -0.03 59 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.29 -0.03 59 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.25 -0.13 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.09 +0.01 60 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.99 +0.08 60 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 13.06 +0.19 66 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.85 +0.12 61 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 16.34 +0.19 67 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.76 +0.14 69 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 21.16 +0.07 67 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 23.69 +0.11 75 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 26.22 +0.14 82 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.66 +0.08 82 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.20 +0.12 90 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.71 +0.07 96 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.19 +0.11 98 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.62 - 60 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.81 +0.01 60 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.03 +0.02 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.24 -0.03 58 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.53 -0.03 58 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.87 -0.02 58 0 5 0
27NOV26 33.00 P 2.02 2.29 2.02 2.25 -0.02 58 100 350 +100
27NOV26 34.00 P 0.00 0.00 0.00 2.64 -0.05 58 0 15 0
27NOV26 35.00 P 3.22 3.22 3.22 3.15 +0.02 58 50 305 +50
27NOV26 36.00 P 0.00 0.00 0.00 3.67 -0.01 58 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 4.23 -0.01 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 4.84 0.00 59 0 350 0
27NOV26 39.00 P 0.00 0.00 0.00 5.48 +0.08 59 0 360 0
27NOV26 40.00 P 0.00 0.00 0.00 6.17 +0.11 60 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 6.82 +0.06 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 7.54 +0.04 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 8.20 -0.05 58 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 9.09 +0.07 59 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.75 -0.07 57 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 10.73 +0.08 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.40 -0.10 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.28 -0.10 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.41 -0.05 62 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 14.30 -0.08 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.59 -0.06 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.92 -0.08 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 +0.04 59 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.19 +0.01 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.42 0.00 58 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.68 -0.02 57 0 85 0
30DEC26 31.00 P 1.86 1.86 1.86 2.02 -0.03 57 15 34 +15
30DEC26 32.00 P 0.00 0.00 0.00 2.38 -0.02 57 0 25 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 -0.03 57 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 3.27 -0.01 57 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 3.75 -0.02 57 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 4.31 +0.01 58 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 0.00 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 5.48 -0.01 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 6.14 +0.12 59 0 308 0
30DEC26 40.00 P 0.00 0.00 0.00 6.81 -0.01 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 -0.03 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 8.06 -0.06 57 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 8.80 -0.06 57 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 9.66 +0.03 59 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 10.35 -0.06 58 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 11.25 +0.03 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.07 +0.03 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.92 -0.01 60 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.77 -0.01 60 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.63 -0.02 60 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.93 +0.07 62 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.21 +0.14 62 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.41 -0.07 59 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.89 0.00 63 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.25 +0.08 61 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.82 +0.18 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 31.20 +0.11 66 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.71 +0.07 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.19 +0.11 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.66 +0.08 72 0 0 -6
30DEC26 77.50 P 0.00 0.00 0.00 41.10 +0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.60 +0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.10 +0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.73 +0.15 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.24 +0.16 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.63 +0.05 84 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.26 +0.18 96 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.60 +0.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.10 +0.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.60 +0.02 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 66.10 +0.02 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.60 +0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.10 +0.02 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.60 +0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 76.10 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 -0.02 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 -0.02 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.49 -0.01 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.81 -0.02 57 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.21 -0.01 57 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.64 -0.02 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.10 -0.01 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 +0.01 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.14 +0.02 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.71 +0.02 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.30 +0.02 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.07 +0.12 59 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 7.78 +0.32 60 0 30 0
30MAR27 40.00 P 7.89 7.89 7.89 8.33 +0.35 59 8 24 +8
30MAR27 41.00 P 0.00 0.00 0.00 8.97 +0.08 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 9.50 -0.05 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 10.24 -0.07 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 10.96 -0.09 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 11.73 -0.07 58 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 12.50 -0.08 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 13.28 -0.10 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.04 -0.14 58 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.85 -0.14 58 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.70 -0.12 59 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.80 -0.13 59 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 19.96 -0.14 59 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.18 -0.14 60 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.54 -0.03 61 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.93 +0.07 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.26 +0.08 63 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.61 +0.08 63 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 34.13 +0.22 66 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.36 +0.15 63 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.85 +0.15 65 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.36 +0.22 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.75 +0.17 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.27 +0.19 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.73 +0.15 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 51.24 +0.16 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.69 +0.11 72 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 56.26 +0.18 77 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 58.68 +0.10 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 61.19 +0.11 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.63 +0.05 76 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 66.12 +0.04 77 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 68.63 +0.05 79 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 71.12 +0.04 80 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.63 +0.05 82 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 76.12 +0.04 83 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.65 -0.04 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.02 -0.04 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.40 -0.04 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.85 -0.01 58 0 8 0
29JUN27 31.00 P 4.08 4.09 4.08 4.29 -0.02 58 40 54 +38
29JUN27 32.00 P 4.56 4.56 4.56 4.78 +0.01 58 20 39 +20
29JUN27 33.00 P 5.06 5.19 5.06 5.26 -0.02 58 100 130 +100
29JUN27 34.00 P 5.53 5.64 5.53 5.79 -0.02 58 260 284 +245
29JUN27 35.00 P 6.10 6.12 6.07 6.40 +0.03 58 200 420 +200
29JUN27 36.00 P 6.63 6.69 6.63 6.85 -0.08 58 140 147 +140
29JUN27 37.00 P 0.00 0.00 0.00 7.45 -0.10 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.07 -0.11 58 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.81 -0.02 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.50 0.00 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 10.19 +0.01 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.65 -0.03 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.56 +0.12 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 12.19 -0.10 59 0 0 0
29JUN27 45.00 P 12.50 12.50 12.50 12.94 -0.10 59 2 2 +2
29JUN27 46.00 P 0.00 0.00 0.00 13.74 -0.06 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.50 -0.06 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.29 -0.06 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.02 -0.11 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.83 -0.10 60 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.98 +0.01 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.05 0.00 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.25 +0.07 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.35 -0.03 61 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.85 +0.21 64 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.92 +0.02 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.20 +0.01 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.66 +0.17 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.98 +0.16 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.31 +0.22 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.76 +0.30 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.10 +0.26 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.48 +0.24 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.89 +0.23 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.33 +0.24 66 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.40 - 58 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 3.79 -0.04 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.22 -0.05 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.68 -0.05 58 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.14 -0.05 58 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.68 -0.01 58 0 138 0
29SEP27 33.00 P 0.00 0.00 0.00 6.21 +0.03 58 0 121 0
29SEP27 34.00 P 0.00 0.00 0.00 6.77 +0.05 58 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 7.35 -0.01 58 0 80 0
29SEP27 36.00 P 0.00 0.00 0.00 7.95 -0.01 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 8.57 +0.05 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.25 +0.06 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.91 +0.03 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 10.59 +0.09 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.29 +0.08 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.76 +0.05 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.49 +0.04 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.19 +0.03 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.17 +0.11 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.77 -0.08 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.57 -0.04 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.34 -0.05 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.23 +0.09 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.11 +0.14 62 0 0 0
TOTAL PUT 1,057 37,582 +763
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.720
29SEP26 18.50 C 0.00 0.00 0.00 15.25 +0.02 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.75 +0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.25 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.75 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.76 +0.02 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.76 +0.02 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.76 +0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.76 +0.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.77 +0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.77 +0.02 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.77 +0.02 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.77 +0.01 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.78 +0.01 22 0 1 0
29SEP26 31.00 C 2.80 2.80 2.80 2.80 -0.02 20 3 3 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 -0.01 23 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 1.18 -0.05 22 0 40 0
29SEP26 34.00 C 0.80 0.80 0.71 0.64 -0.06 23 3 384 -1
29SEP26 35.00 C 0.39 0.39 0.37 0.32 -0.03 23 12 2,422 0
29SEP26 36.00 C 0.20 0.20 0.17 0.13 -0.02 23 24 946 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,631 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.30 +0.02 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.80 +0.02 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.30 +0.02 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.80 +0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.81 +0.02 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.81 +0.02 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.82 +0.02 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.82 +0.02 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.83 +0.02 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.90 +0.03 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.00 +0.11 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.86 +0.01 24 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.91 +0.02 25 0 15 0
29OCT26 30.00 C 4.13 4.13 4.13 3.99 +0.01 25 15 54 +15
29OCT26 31.00 C 0.00 0.00 0.00 3.14 +0.01 25 0 49 0
29OCT26 32.00 C 0.00 0.00 0.00 2.35 -0.02 24 0 71 0
29OCT26 33.00 C 0.00 0.00 0.00 1.71 -0.04 24 0 498 0
29OCT26 34.00 C 0.00 0.00 0.00 1.19 -0.01 24 0 301 0
29OCT26 35.00 C 0.87 0.88 0.86 0.79 -0.02 24 27 671 +27
29OCT26 36.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 1,334 0
29OCT26 37.00 C 0.00 0.00 0.00 0.33 0.00 25 0 384 0
29OCT26 38.00 C 0.00 0.00 0.00 0.19 0.00 25 0 165 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 0.00 25 0 346 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 0.00 25 0 137 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 25 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 26 0 909 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.86 +0.02 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.87 +0.02 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.87 +0.02 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.98 +0.16 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.99 +0.15 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.01 +0.14 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.13 +0.20 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.12 +0.13 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.12 +0.02 27 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.28 +0.02 27 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 3.51 +0.03 27 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.76 -0.01 26 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 2.15 -0.03 26 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.65 0.00 26 0 239 0
27NOV26 35.00 C 1.27 1.27 1.27 1.24 -0.01 26 12 386 0
27NOV26 36.00 C 0.95 0.95 0.95 0.91 -0.02 26 14 243 +14
27NOV26 37.00 C 0.00 0.00 0.00 0.68 0.00 27 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.49 +0.01 27 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.34 +0.01 27 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 0.00 27 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 0.00 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 27 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 15.39 -0.03 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.90 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.40 -0.03 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.91 -0.03 34 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.92 -0.03 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.93 -0.04 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.05 +0.15 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.08 +0.15 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.12 +0.15 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.17 +0.15 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.23 +0.13 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.32 +0.12 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.53 0.00 26 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.80 +0.01 27 0 142 0
30DEC26 32.00 C 3.27 3.27 3.27 3.14 +0.01 27 15 224 +15
30DEC26 33.00 C 0.00 0.00 0.00 2.55 0.00 27 0 391 0
30DEC26 34.00 C 2.10 2.10 2.10 2.01 -0.03 26 15 276 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.02 26 0 514 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 -0.03 26 0 534 0
30DEC26 37.00 C 0.00 0.00 0.00 0.97 -0.02 27 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.01 27 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 0.00 27 0 120 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 0.00 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 0.00 27 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 0.00 27 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 27 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 28 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 27 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.53 +0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.04 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.55 +0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.06 0.00 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.09 -0.10 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.27 +0.13 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.33 +0.14 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.42 +0.16 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.50 +0.17 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.60 +0.15 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.79 +0.20 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.96 +0.20 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.11 +0.12 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.28 +0.03 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.62 +0.01 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.91 -0.03 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.36 -0.03 27 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.89 -0.01 27 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.47 0.00 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.08 -0.01 27 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.76 +0.02 27 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.47 -0.02 27 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.22 -0.02 27 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 -0.01 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 0.00 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 +0.01 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 0.00 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 0.00 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 0.00 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 0.00 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 0.00 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 0.00 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.61 +0.02 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.12 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.64 +0.02 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.15 +0.02 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.19 0.00 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.27 -0.16 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.33 +0.04 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.42 -0.18 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.50 +0.01 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.64 0.00 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.82 0.00 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.04 -0.21 28 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.30 -0.17 28 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.62 -0.01 28 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.98 -0.02 27 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.40 -0.02 28 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.97 -0.03 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 3.48 -0.03 28 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.03 -0.02 28 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.63 -0.03 28 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.28 -0.02 28 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.96 -0.03 28 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.68 -0.03 28 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 -0.02 28 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.23 -0.03 28 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.03 28 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.89 -0.02 28 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.75 -0.02 28 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 -0.02 28 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.26 +0.02 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.35 -0.08 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.46 +0.04 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.59 -0.01 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.77 +0.05 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.98 +0.05 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.23 +0.06 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.52 +0.06 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.85 +0.07 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.09 -0.01 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.49 -0.01 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.97 +0.03 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.47 +0.02 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.05 +0.08 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.63 +0.08 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.28 +0.08 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.93 +0.08 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.63 0.00 30 0 20 0
29SEP27 39.00 C 0.00 0.00 0.00 2.35 +0.07 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.09 +0.06 30 0 0 0
29SEP27 41.00 C 1.86 1.86 1.86 1.88 +0.07 30 12 12 +12
29SEP27 42.00 C 0.00 0.00 0.00 1.67 +0.07 30 0 19 0
29SEP27 43.00 C 0.00 0.00 0.00 1.49 +0.02 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.33 +0.06 30 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 1.20 +0.05 30 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 1.08 +0.05 30 0 5 0
TOTAL CALL 152 26,671 +84
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 640 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,016 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 983 0
29SEP26 32.00 P 0.18 0.22 0.18 0.18 -0.02 24 23 2,061 +5
29SEP26 33.00 P 0.46 0.46 0.46 0.44 -0.03 23 1 2,505 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.04 24 0 1,173 0
29SEP26 35.00 P 0.00 0.00 0.00 1.59 -0.04 25 0 1,216 0
29SEP26 36.00 P 0.00 0.00 0.00 2.37 -0.03 23 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.29 -0.03 22 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.28 -0.02 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.28 -0.02 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 -45
29SEP26 42.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.28 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.78 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.28 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 0.00 26 0 111 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 0.00 25 0 222 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 0.00 25 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 1,363 0
29OCT26 32.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 1,318 0
29OCT26 33.00 P 0.00 0.00 0.00 0.91 -0.01 25 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 1.39 -0.01 25 0 304 0
29OCT26 35.00 P 0.00 0.00 0.00 2.02 -0.02 26 0 329 0
29OCT26 36.00 P 0.00 0.00 0.00 2.76 +0.07 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.48 -0.02 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.37 -0.02 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 5.31 -0.01 25 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 0.00 27 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 0.00 27 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 0.00 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 229 0
27NOV26 31.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 68 0
27NOV26 32.00 P 0.00 0.00 0.00 0.90 -0.01 27 0 352 0
27NOV26 33.00 P 0.00 0.00 0.00 1.29 -0.02 27 0 360 0
27NOV26 34.00 P 0.00 0.00 0.00 1.78 -0.02 27 0 371 0
27NOV26 35.00 P 0.00 0.00 0.00 2.38 -0.01 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.03 +0.01 27 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.77 0.00 27 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 4.58 0.00 27 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.45 0.00 27 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.36 -0.09 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.31 -0.08 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.28 -0.11 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 27 0 155 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 0.00 27 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 0.00 27 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 0.00 27 0 83 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 204 0
30DEC26 30.00 P 0.62 0.62 0.62 0.55 -0.02 27 2 271 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 1,234 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 -0.01 27 0 116 0
30DEC26 33.00 P 0.00 0.00 0.00 1.57 -0.02 27 0 194 0
30DEC26 34.00 P 1.95 1.95 1.95 2.06 -0.02 27 1 223 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.62 -0.04 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.02 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.96 -0.03 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.74 -0.02 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.57 -0.02 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.45 -0.12 27 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.36 -0.11 26 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.31 -0.09 27 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 -0.13 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.28 -0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.78 -0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.28 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 0.00 28 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 0.00 28 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 0.00 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 0.00 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 0.00 28 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 +0.01 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 0.00 28 0 195 0
30MAR27 31.00 P 1.35 1.35 1.35 1.36 -0.07 27 10 1,385 -10
30MAR27 32.00 P 0.00 0.00 0.00 1.79 -0.01 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.23 -0.01 28 0 343 0
30MAR27 34.00 P 0.00 0.00 0.00 2.80 +0.05 28 0 151 0
30MAR27 35.00 P 0.00 0.00 0.00 3.29 -0.02 28 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 0.00 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.57 0.00 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.28 0.00 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.05 -0.08 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.75 -0.18 26 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.57 -0.20 26 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.43 -0.21 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 -0.16 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.28 -0.16 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.32 -0.08 28 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.29 -0.11 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.28 -0.02 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.79 -0.03 28 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.05 -0.03 28 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.35 -0.04 28 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.70 -0.03 28 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.10 -0.03 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.55 -0.04 28 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.04 -0.05 28 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.58 -0.05 28 0 75 0
29JUN27 35.00 P 4.26 4.26 4.26 3.95 -0.04 26 15 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.69 -0.17 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.36 -0.17 28 0 30 0
29JUN27 38.00 P 5.97 5.97 5.97 6.11 -0.13 28 15 15 +15
29JUN27 39.00 P 0.00 0.00 0.00 6.84 -0.14 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.59 -0.16 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.39 -0.16 28 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.22 -0.16 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.99 -0.22 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.85 -0.15 28 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.72 -0.15 27 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.61 -0.14 27 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.51 -0.14 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.44 -0.12 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.79 +0.03 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.63 +0.05 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.97 +0.05 31 0 0 0
29SEP27 30.00 P 2.53 2.53 2.53 2.37 +0.04 31 16 16 +16
29SEP27 31.00 P 0.00 0.00 0.00 2.81 +0.06 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.26 +0.02 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.78 +0.04 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.36 +0.05 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.93 +0.04 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.52 +0.02 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.18 -0.01 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.76 -0.11 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.46 -0.13 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.19 -0.15 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.96 +0.05 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.73 +0.05 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.53 +0.04 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.35 +0.04 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.18 +0.03 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.04 +0.03 30 0 0 0
TOTAL PUT 83 37,700 -16
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$ 9.165
11SEP26 7.00 C 0.00 0.00 0.00 2.17 +0.02 128 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.07 +0.02 122 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 1.97 +0.02 116 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.89 +0.04 152 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.81 +0.06 166 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.67 +0.02 98 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.57 +0.02 92 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.47 +0.02 86 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.37 +0.02 81 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.27 +0.02 75 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.17 +0.02 69 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.07 +0.01 64 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.97 +0.01 58 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.88 +0.01 68 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.78 0.00 62 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.69 0.00 63 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.61 0.00 68 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.52 -0.01 64 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.45 -0.01 67 0 0 0
11SEP26 8.90 C 0.37 0.37 0.37 0.36 -0.03 60 15 15 +15
11SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.03 62 0 30 0
11SEP26 9.10 C 0.25 0.25 0.25 0.26 -0.01 68 15 47 +15
11SEP26 9.20 C 0.20 0.20 0.20 0.21 -0.02 68 30 62 +30
11SEP26 9.30 C 0.00 0.00 0.00 0.16 -0.03 65 0 105 0
11SEP26 9.40 C 0.00 0.00 0.00 0.13 -0.02 67 0 62 0
11SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 67 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.08 -0.02 69 0 15 0
11SEP26 9.70 C 0.00 0.00 0.00 0.06 -0.01 69 0 6 0
11SEP26 9.80 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.89 +0.03 80 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.81 +0.05 88 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.68 +0.02 62 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.58 +0.01 59 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.52 +0.05 80 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.39 +0.01 60 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.30 0.00 62 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.21 +0.01 62 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.12 +0.01 61 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 1.03 0.00 60 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.95 0.00 61 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.87 0.00 62 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.01 61 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.72 0.00 62 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.65 -0.01 62 0 0 0
18SEP26 8.80 C 0.56 0.56 0.56 0.57 -0.03 59 15 30 +15
18SEP26 8.90 C 0.50 0.51 0.50 0.51 -0.02 59 30 30 +30
18SEP26 9.00 C 0.45 0.45 0.45 0.45 -0.03 59 30 30 +30
18SEP26 9.10 C 0.00 0.00 0.00 0.40 -0.03 60 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
18SEP26 9.30 C 0.31 0.31 0.31 0.33 -0.01 64 60 60 +60
18SEP26 9.40 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
18SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.02 61 0 0 0
18SEP26 9.60 C 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
18SEP26 9.80 C 0.00 0.00 0.00 0.16 -0.01 63 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 +0.04 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.22 +0.04 75 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.04 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.01 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.02 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 0.00 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.01 59 0 38 0
29SEP26 9.25 C 0.49 0.49 0.49 0.49 0.00 59 30 70 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 61 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.53 +0.04 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.31 +0.03 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.10 +0.03 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.89 -0.01 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.71 0.00 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.52 0.00 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.36 -0.01 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 0.00 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.08 +0.01 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.94 -0.01 61 0 0 0
29OCT26 9.25 C 0.82 0.82 0.82 0.84 +0.01 63 100 100 +100
29OCT26 9.50 C 0.00 0.00 0.00 0.74 +0.01 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.64 0.00 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.57 +0.01 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.42 0.00 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.32 +0.01 64 0 65 0
29OCT26 11.50 C 0.00 0.00 0.00 0.23 +0.01 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.64 +0.03 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.43 +0.02 62 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.24 +0.03 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.06 +0.03 63 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 -0.02 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.74 +0.01 64 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 +0.01 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.43 -0.01 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 0.00 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 -0.01 63 0 0 0
27NOV26 9.25 C 1.08 1.08 1.08 1.07 -0.01 63 100 100 +100
27NOV26 9.50 C 0.00 0.00 0.00 0.97 -0.01 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.87 -0.01 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.81 0.00 64 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.64 -0.01 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.52 0.00 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 0.00 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.33 0.00 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.26 0.00 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 0.00 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.01 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 0.00 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 +0.02 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.01 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 +0.03 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 +0.04 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.76 +0.02 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.03 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 0.00 62 0 0 0
30DEC26 9.00 C 1.37 1.37 1.36 1.37 -0.02 62 30 105 +30
30DEC26 9.25 C 1.25 1.25 1.25 1.27 -0.01 62 15 75 +15
30DEC26 9.50 C 0.00 0.00 0.00 1.17 -0.01 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 0.00 63 0 45 0
30DEC26 10.00 C 1.00 1.00 1.00 0.99 -0.01 63 3 93 +3
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 +0.01 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 0.00 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 0.00 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 0.00 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 0.00 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.03 -0.03 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.87 -0.03 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 -0.02 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 -0.04 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.41 -0.05 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 -0.04 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.04 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 -0.03 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 0.00 62 0 45 0
30MAR27 9.00 C 1.80 1.83 1.80 1.85 -0.01 63 45 60 +45
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.01 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.65 -0.01 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 -0.01 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 0.00 64 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 -0.01 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 -0.01 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 -0.01 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.02 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 -0.01 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.02 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.01 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.01 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.02 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 -0.01 64 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.14 0.00 65 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 0.00 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.86 -0.01 65 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.72 -0.01 64 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.60 -0.02 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 -0.02 64 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.37 -0.02 65 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 0.00 65 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.17 -0.01 65 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.10 +0.03 66 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.99 0.00 65 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.91 +0.02 66 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.83 +0.02 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.68 +0.03 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 +0.02 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.40 -0.02 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.02 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 +0.01 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 +0.02 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.95 -0.02 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.89 +0.01 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 -0.02 65 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.44 +0.01 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.31 +0.01 65 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.18 +0.01 65 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.05 0.00 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.93 +0.01 65 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.82 0.00 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.67 -0.01 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.57 -0.01 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.49 +0.01 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.39 0.00 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.30 0.00 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.22 0.00 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.14 0.00 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.07 0.00 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.94 +0.01 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 -0.01 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.69 0.00 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.57 0.00 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.46 +0.04 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.36 +0.04 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.26 +0.03 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.18 +0.03 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.10 +0.03 66 0 0 0
TOTAL CALL 518 1,594 +518
11SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.01 -0.01 65 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.04 -0.02 66 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.05 -0.03 63 0 60 0
11SEP26 8.80 P 0.00 0.00 0.00 0.07 -0.04 62 0 98 0
11SEP26 8.90 P 0.00 0.00 0.00 0.10 -0.04 63 0 83 0
11SEP26 9.00 P 0.11 0.11 0.11 0.14 -0.04 64 15 40 +15
11SEP26 9.10 P 0.19 0.19 0.19 0.18 -0.05 64 30 45 +18
11SEP26 9.20 P 0.25 0.25 0.25 0.23 -0.05 64 15 96 +15
11SEP26 9.30 P 0.00 0.00 0.00 0.29 -0.05 64 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.35 -0.06 63 0 12 0
11SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.05 66 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.50 -0.04 64 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.57 -0.05 58 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.67 -0.04 65 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.76 -0.03 65 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.03 64 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.09 -0.03 65 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.02 76 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.59 -0.02 87 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.84 -0.02 97 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.09 -0.02 107 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.34 -0.02 117 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.59 -0.02 127 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.84 -0.02 136 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.09 -0.02 145 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.02 153 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.59 -0.02 161 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.02 169 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.09 -0.02 177 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.34 -0.02 185 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.59 -0.02 192 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.84 -0.02 200 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.09 -0.02 207 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.34 -0.02 214 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.59 -0.02 221 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 61 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
18SEP26 8.70 P 0.15 0.15 0.15 0.17 -0.03 60 45 45 +45
18SEP26 8.80 P 0.00 0.00 0.00 0.20 -0.04 60 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.04 60 0 15 0
18SEP26 9.10 P 0.35 0.35 0.35 0.33 -0.04 60 30 30 +30
18SEP26 9.20 P 0.36 0.36 0.36 0.39 -0.03 61 30 30 +30
18SEP26 9.30 P 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
18SEP26 9.40 P 0.00 0.00 0.00 0.52 -0.02 64 0 0 0
18SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.05 62 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.71 -0.03 62 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.78 -0.03 61 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.86 -0.03 62 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.94 -0.03 62 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.15 -0.03 62 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.03 60 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.60 -0.03 58 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.02 65 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.09 -0.03 62 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.34 -0.02 68 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.59 -0.02 73 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.84 -0.02 78 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.09 -0.02 83 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.02 88 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.59 -0.02 93 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 59 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 230 0
29SEP26 8.25 P 0.15 0.15 0.15 0.16 -0.01 58 30 126 +30
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.03 58 0 64 0
29SEP26 8.75 P 0.33 0.33 0.33 0.31 -0.03 57 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.03 58 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.03 59 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 -0.03 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.03 59 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 -0.03 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.05 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.05 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 -0.05 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.03 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.02 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.34 -0.02 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 -0.02 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 -0.02 89 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 0.00 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 0.00 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 0.00 61 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.42 0.00 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 -0.01 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.61 -0.02 61 0 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.74 -0.02 61 0 90 0
29OCT26 9.25 P 0.88 0.88 0.88 0.89 0.00 63 100 100 +100
29OCT26 9.50 P 0.00 0.00 0.00 1.02 -0.02 62 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.19 -0.03 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.36 -0.02 63 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.73 -0.04 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.13 -0.02 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.54 -0.05 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.98 -0.03 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.44 -0.04 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.89 -0.05 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.37 -0.04 65 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.85 -0.04 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.34 -0.04 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 -0.01 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.34 -0.01 62 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 -0.01 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.60 -0.01 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 -0.02 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.84 0.00 63 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.97 0.00 63 0 15 0
27NOV26 9.25 P 1.10 1.10 1.10 1.11 0.00 64 100 100 +100
27NOV26 9.50 P 0.00 0.00 0.00 1.24 -0.02 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.39 -0.04 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.58 -0.04 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.91 -0.06 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.32 -0.02 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.72 -0.03 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.12 -0.05 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.57 -0.04 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.01 -0.04 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.47 -0.05 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.93 -0.05 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.40 -0.05 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.01 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.01 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.01 61 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 0.00 62 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 -0.02 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.01 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 0.00 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.02 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 0.00 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.02 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.06 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.02 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.03 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 -0.05 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 -0.08 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.25 -0.06 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.69 -0.05 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 -0.06 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.04 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 +0.02 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 -0.05 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.02 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.05 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.02 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.02 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.02 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.02 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.01 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.01 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.01 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 -0.03 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 0.00 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 -0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 -0.02 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 -0.04 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 -0.04 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.04 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 -0.04 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.04 -0.04 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.45 +0.03 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 +0.05 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.31 +0.05 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.67 -0.03 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.04 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 -0.03 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.01 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 -0.02 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 -0.02 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.02 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 -0.03 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 -0.02 65 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.02 65 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 -0.02 65 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 -0.02 66 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 -0.03 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 -0.06 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 0.00 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.98 -0.04 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.33 -0.04 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.76 +0.02 67 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 +0.04 67 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 +0.06 68 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.95 +0.06 68 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.36 +0.06 68 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.78 +0.08 68 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.20 +0.07 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.08 -0.01 65 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.20 -0.01 65 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.02 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.02 64 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 -0.02 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.66 -0.04 64 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 -0.01 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.98 0.00 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.13 0.00 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.29 -0.02 65 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 -0.02 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 -0.02 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.78 -0.02 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.95 -0.02 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 0.00 66 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.66 +0.02 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.03 +0.03 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.42 +0.04 67 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.80 +0.04 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.20 +0.05 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.61 +0.06 68 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.02 +0.06 67 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.44 +0.07 68 0 0 0
TOTAL PUT 410 2,188 +398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 7.635
29SEP26 5.50 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.01 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 32 0 15 0
29SEP26 8.00 C 0.11 0.11 0.11 0.11 -0.01 33 33 541 -18
29SEP26 8.25 C 0.06 0.06 0.06 0.06 0.00 33 15 510 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 33 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 36 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 192 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 197 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.92 0.00 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.68 0.00 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.44 -0.01 36 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.21 -0.01 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.99 -0.03 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.62 -0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.36 -0.01 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 70 0
29OCT26 8.25 C 0.00 0.00 0.00 0.19 0.00 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.18 -0.02 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.94 -0.02 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.72 -0.01 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.49 -0.02 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.08 -0.03 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.29 -0.01 35 0 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 0.00 36 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 0.00 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 0.00 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 0.00 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.01 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.01 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.01 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 0.00 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 0.00 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 0.00 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 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 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 199 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 -0.01 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.12 -0.01 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 -0.01 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 -0.01 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30MAR27 8.50 C 0.55 0.55 0.55 0.57 -0.01 37 3 13 +3
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.01 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 0.00 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 0.00 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 0.00 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 -0.04 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.23 -0.03 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 -0.03 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.86 -0.04 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.71 -0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 -0.02 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.39 -0.03 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.26 -0.03 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.04 -0.01 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.76 -0.01 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.55 -0.01 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.50 0.00 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 0.00 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 0.00 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 0.00 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 0.00 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 0.00 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 0.00 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 0.00 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 61 0
29SEP27 5.50 C 0.00 0.00 0.00 2.42 -0.04 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.23 -0.03 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.04 -0.06 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.92 -0.01 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.76 0.00 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.46 0.00 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.33 0.00 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 0.00 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.09 0.00 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.99 0.00 38 0 26 0
29SEP27 8.25 C 0.00 0.00 0.00 0.90 +0.01 38 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.81 0.00 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 0.00 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.48 0.00 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.44 0.00 38 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 0.35 0.00 38 0 20 0
TOTAL CALL 51 23,305 -15
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 255 0
29SEP26 7.25 P 0.11 0.11 0.11 0.09 0.00 33 4 471 -4
29SEP26 7.50 P 0.18 0.19 0.18 0.18 +0.01 34 140 1,055 -6
29SEP26 7.75 P 0.00 0.00 0.00 0.30 0.00 33 0 490 0
29SEP26 8.00 P 0.49 0.49 0.49 0.46 -0.01 32 20 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 0.00 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 0.00 32 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 0.00 33 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 +0.01 48 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 +0.01 54 0 235 -5
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.01 48 0 200 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 0.00 60 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 +0.01 70 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 0.00 74 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 -0.01 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 0.00 91 0 195 0
29SEP26 12.00 P 4.38 4.38 4.38 4.38 0.00 99 1 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 +0.01 113 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 0.00 113 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.88 0.00 120 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 0.00 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.87 -0.01 121 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.38 0.00 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.88 0.00 143 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.38 0.00 148 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.89 +0.01 162 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.38 0.00 158 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.87 -0.01 150 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.39 +0.01 177 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.87 -0.01 159 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.38 0.00 177 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.88 0.00 181 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.38 0.00 185 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.39 +0.01 202 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.38 0.00 201 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.37 -0.01 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.37 -0.01 200 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.38 +0.01 221 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.38 +0.01 227 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.38 +0.01 233 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.38 +0.01 239 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 36 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 0.00 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 0.00 35 0 455 0
29OCT26 7.50 P 0.32 0.32 0.32 0.32 0.00 35 20 321 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.44 -0.01 34 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.60 0.00 35 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.77 -0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.96 -0.01 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 +0.02 38 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.65 +0.01 39 0 45 0
29OCT26 9.50 P 1.90 1.90 1.90 1.93 +0.05 49 3 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.13 0.00 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.39 +0.01 48 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.89 +0.01 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.38 0.00 57 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.88 0.00 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.39 +0.01 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.89 +0.01 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.38 0.00 77 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 0.00 36 0 206 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.01 36 0 120 0
27NOV26 7.50 P 0.44 0.44 0.44 0.43 +0.01 36 28 676 +28
27NOV26 7.75 P 0.00 0.00 0.00 0.55 0.00 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.70 0.00 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.87 0.00 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.05 0.00 36 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.28 +0.01 39 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.93 +0.02 40 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.16 +0.02 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.40 +0.02 42 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.89 +0.01 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.39 +0.01 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.88 0.00 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.39 +0.01 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.89 +0.01 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.39 +0.01 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 0.00 36 0 145 0
30DEC26 7.50 P 0.49 0.49 0.49 0.52 +0.02 36 40 645 +15
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.01 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 0.00 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.01 37 0 25 0
30DEC26 8.50 P 1.13 1.13 1.13 1.10 -0.03 34 5 522 +5
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.01 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.01 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.01 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.02 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 +0.01 39 0 328 0
30DEC26 10.00 P 2.40 2.40 2.40 2.42 +0.02 39 40 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.01 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.39 +0.01 44 0 407 0
30DEC26 11.50 P 3.90 3.90 3.90 3.88 0.00 46 15 0 -49
30DEC26 12.00 P 0.00 0.00 0.00 4.39 +0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.89 +0.01 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.39 +0.01 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.88 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.38 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.87 -0.01 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.38 0.00 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.88 0.00 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.38 0.00 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.89 +0.01 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.38 0.00 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.87 -0.01 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.39 +0.01 87 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 -0.01 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.38 0.00 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.88 0.00 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.38 0.00 93 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 0.00 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 +0.01 37 0 300 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.01 36 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 0.00 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 0.00 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.01 37 0 333 0
30MAR27 8.50 P 1.30 1.30 1.30 1.27 -0.04 35 3 378 +3
30MAR27 8.75 P 0.00 0.00 0.00 1.50 +0.01 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.01 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 0.00 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.01 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 +0.01 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 +0.02 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.96 +0.02 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 +0.01 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 +0.02 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 +0.01 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 +0.01 45 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.39 +0.01 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.88 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.38 0.00 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.87 -0.01 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.38 0.00 56 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.88 0.00 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.38 0.00 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.89 +0.01 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.38 0.00 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.87 -0.01 63 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.39 +0.01 70 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 0.00 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 0.00 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 0.00 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 0.00 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.87 +0.01 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 0.00 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 0.00 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 +0.01 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 0.00 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 +0.01 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 +0.01 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 0.00 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 0.00 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 0.00 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 0.00 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.04 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.53 +0.03 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.99 +0.04 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.45 +0.04 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.93 +0.04 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.41 +0.03 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.90 +0.02 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.38 0.00 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.87 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.38 0.00 50 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 0.00 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
29SEP27 6.50 P 0.63 0.63 0.63 0.65 0.00 36 40 40 +40
29SEP27 6.75 P 0.00 0.00 0.00 0.76 0.00 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.88 0.00 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.01 0.00 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.15 0.00 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.29 0.00 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.45 0.00 36 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.61 +0.01 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.77 0.00 35 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.95 +0.01 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.12 0.00 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.31 +0.01 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.50 +0.01 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.69 +0.01 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.89 +0.01 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 +0.01 32 0 0 0
TOTAL PUT 359 23,281 +47
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$ 86.520
29SEP26 55.00 C 0.00 0.00 0.00 31.58 -0.35 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.09 -0.29 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.58 -0.33 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.10 -0.32 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.59 -0.35 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.09 -0.30 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.57 -0.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.07 -0.31 0 0 0 0
29SEP26 75.00 C 11.81 11.81 10.86 11.57 -0.31 0 2 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 9.08 -0.30 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.60 -0.30 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.24 -0.28 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.24 -0.28 18 0 125 0
29SEP26 87.50 C 0.00 0.00 0.00 1.01 -0.12 18 0 192 0
29SEP26 90.00 C 0.28 0.28 0.28 0.37 -0.05 19 15 379 0
29SEP26 92.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 703 0
29SEP26 95.00 C 0.03 0.03 0.03 0.03 -0.01 19 15 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.61 -0.32 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.09 -0.30 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.60 -0.31 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.12 -0.30 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.60 -0.34 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.12 -0.27 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.57 -0.31 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.07 -0.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.57 -0.31 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.10 -0.31 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.75 -0.31 17 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.70 -0.29 17 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.94 -0.25 17 0 32 0
29OCT26 87.50 C 0.00 0.00 0.00 1.75 -0.19 17 0 10 0
29OCT26 90.00 C 0.00 0.00 0.00 0.95 -0.13 17 0 75 0
29OCT26 92.50 C 0.00 0.00 0.00 0.46 -0.09 17 0 98 0
29OCT26 95.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 24.12 -0.30 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.60 -0.34 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.12 -0.27 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.57 -0.31 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.09 -0.31 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.68 -0.31 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.41 -0.30 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.31 -0.29 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 5.30 -0.28 17 0 120 0
27NOV26 85.00 C 0.00 0.00 0.00 3.79 -0.22 18 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.57 -0.21 18 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.68 -0.15 18 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.03 -0.12 18 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.61 -0.08 18 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.61 -0.32 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.09 -0.30 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.60 -0.31 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.12 -0.30 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.60 -0.34 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.14 -0.26 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.76 -0.26 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.33 -0.34 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.01 -0.37 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.88 -0.37 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.83 -0.35 18 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.00 -0.44 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.38 -0.39 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.23 -0.41 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.18 -0.43 18 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 1.48 -0.28 18 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 0.98 -0.22 18 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.63 -0.16 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 -0.15 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.10 18 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.07 18 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.05 18 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.89 -0.32 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.50 -0.31 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.13 -0.29 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.75 -0.31 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.41 -0.30 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.07 -0.27 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.79 -0.32 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.27 -0.31 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.16 -0.30 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.42 -0.06 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.29 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.73 -0.27 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.33 -0.26 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.02 -0.29 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.97 -0.21 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 3.09 -0.20 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.41 -0.18 19 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.83 -0.14 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.36 -0.11 19 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 -0.11 19 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 -0.09 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.25 -0.03 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.57 -0.28 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.23 -0.27 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.90 -0.28 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.58 -0.28 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.29 -0.28 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.04 -0.34 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.85 -0.29 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.75 -0.29 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.47 -0.31 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.83 -0.12 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.03 -0.32 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.42 -0.28 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.93 -0.33 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.63 -0.28 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.51 -0.29 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.58 -0.24 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.92 -0.21 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.21 -0.11 21 0 3 0
29JUN27 100.00 C 2.55 2.55 2.55 2.59 -0.16 21 3 7 +3
29JUN27 102.50 C 0.00 0.00 0.00 2.13 -0.16 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.75 -0.13 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.35 -0.17 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.08 -0.10 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.84 -0.09 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.58 -0.27 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.39 -0.28 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.31 -0.27 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.30 -0.27 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.55 -0.32 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.57 -0.56 20 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.95 -0.26 20 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.68 -0.29 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 9.06 -0.27 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.87 -0.25 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.76 -0.25 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.83 -0.24 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.98 -0.21 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.22 -0.21 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.59 -0.18 20 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 3.00 -0.18 20 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.54 -0.15 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.17 -0.07 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.82 -0.13 21 0 1 0
TOTAL CALL 35 5,051 +4
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,840 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 209 0
29SEP26 75.00 P 0.07 0.07 0.07 0.01 0.00 23 2 345 0
29SEP26 77.50 P 0.08 0.08 0.08 0.02 0.00 20 3 198 +3
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 545 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 +0.06 19 0 147 0
29SEP26 85.00 P 1.07 1.07 1.07 1.09 +0.11 19 2 289 +2
29SEP26 87.50 P 2.70 2.70 2.70 2.44 +0.27 20 1 60 +1
29SEP26 90.00 P 4.94 4.94 3.34 4.24 +0.26 19 18 42 +9
29SEP26 92.50 P 0.00 0.00 0.00 6.49 +0.29 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.92 +0.30 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.41 +0.31 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.91 +0.31 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.78 +0.69 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.29 +0.34 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.77 +0.32 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.27 +0.30 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.79 +0.32 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.28 +0.31 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.76 +0.32 79 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.26 +0.35 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.75 +0.29 87 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 0.00 18 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 0.13 0.00 18 0 81 0
29OCT26 80.00 P 0.00 0.00 0.00 0.36 0.00 18 0 222 0
29OCT26 82.50 P 1.05 1.05 1.04 0.85 +0.01 18 2 16 +2
29OCT26 85.00 P 0.00 0.00 0.00 1.68 +0.06 17 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.96 +0.12 17 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.65 +0.17 17 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.70 +0.22 17 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 8.99 +0.26 17 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.42 +0.29 17 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.91 +0.31 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.78 +0.69 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.29 +0.30 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.77 +0.30 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.27 +0.28 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.79 +0.29 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 0.00 20 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 0.00 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 0.00 19 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.39 +0.01 19 0 374 0
27NOV26 80.00 P 0.00 0.00 0.00 0.79 +0.01 19 0 57 0
27NOV26 82.50 P 0.00 0.00 0.00 1.42 +0.04 19 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.36 +0.08 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.62 +0.11 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.22 +0.16 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.31 +0.24 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.22 +0.24 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.52 +0.27 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.93 +0.29 18 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.78 +0.68 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.29 +0.28 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.77 +0.27 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.27 +0.28 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.79 +0.29 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.04 18 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.29 -0.07 18 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 0.59 -0.10 18 0 9 0
30DEC26 80.00 P 1.38 1.38 1.38 1.05 -0.12 18 2 111 +2
30DEC26 82.50 P 0.00 0.00 0.00 1.74 -0.13 18 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.81 -0.05 18 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.98 -0.06 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.53 -0.04 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.34 +0.02 18 0 8 0
30DEC26 95.00 P 9.67 9.67 9.67 9.37 -0.01 18 30 30 +30
30DEC26 97.50 P 0.00 0.00 0.00 11.60 +0.16 18 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 13.97 +0.23 18 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.78 +0.64 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.29 +0.28 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.79 +0.29 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.27 +0.28 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.79 +0.29 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.28 +0.31 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.77 +0.33 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.27 +0.33 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 0.00 19 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 0.00 19 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.57 +0.02 19 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 0.93 0.00 19 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.44 +0.01 19 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.06 +0.02 19 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.91 +0.04 19 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 3.95 +0.05 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.21 +0.08 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.87 +0.11 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.57 +0.14 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.46 +0.17 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.16 -0.07 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.31 +0.23 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.86 +0.52 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.29 +0.28 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.79 +0.29 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.27 +0.27 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.79 +0.29 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.28 +0.31 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.83 -0.01 21 0 16 0
29JUN27 72.50 P 1.75 1.75 1.75 1.18 -0.05 21 5 6 +5
29JUN27 75.00 P 0.00 0.00 0.00 1.74 -0.01 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.39 0.00 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.18 +0.01 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.14 +0.01 21 0 2 0
29JUN27 85.00 P 5.55 5.55 5.55 5.13 -0.13 21 5 5 +5
29JUN27 87.50 P 0.00 0.00 0.00 6.55 +0.09 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.98 +0.13 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.62 +0.15 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.34 +0.14 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.96 -0.06 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.94 +0.16 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.21 +0.34 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.44 +0.28 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.83 +0.31 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.28 +0.28 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.79 +0.29 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.25 0.00 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.72 0.00 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.31 -0.01 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.05 0.00 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.91 +0.01 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.90 +0.03 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.06 +0.03 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.36 +0.05 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.78 +0.07 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.38 +0.09 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.09 +0.11 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.52 -0.21 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.44 +0.15 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.73 +0.20 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.77 +0.18 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.99 +0.21 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.34 +0.24 23 0 0 0
TOTAL PUT 70 8,379 +59
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$ 11.380
29SEP26 8.00 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.16 +0.07 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 +0.09 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.40 +0.10 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 +0.15 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 +0.15 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 +0.13 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.42 +0.06 34 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 +0.07 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.04 30 0 226 0
29SEP26 11.50 C 0.26 0.26 0.26 0.28 +0.02 29 115 820 +110
29SEP26 12.00 C 0.12 0.13 0.12 0.13 +0.01 31 13 766 +13
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 31 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.17 +0.08 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.92 +0.07 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.70 +0.12 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.48 +0.12 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.23 +0.12 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 +0.17 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.72 +0.08 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.52 +0.12 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.10 +0.06 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 151 0
29OCT26 11.50 C 0.51 0.51 0.51 0.48 +0.03 30 12 208 +12
29OCT26 12.00 C 0.28 0.28 0.28 0.30 +0.03 30 1 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 147 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 68 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.25 +0.16 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.99 +0.14 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.75 +0.15 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.53 +0.17 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.30 +0.15 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.07 +0.14 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.86 +0.15 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.60 +0.08 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.24 +0.06 32 0 15 0
27NOV26 11.00 C 0.88 0.88 0.88 0.92 +0.04 32 15 30 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 54 0
27NOV26 12.00 C 0.00 0.00 0.00 0.46 +0.02 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 0.00 32 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.52 +0.15 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.28 +0.13 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.04 +0.13 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 +0.15 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.59 +0.14 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 +0.13 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 +0.08 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 +0.06 32 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 +0.06 33 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.03 32 0 93 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 +0.02 31 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 268 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.02 32 0 246 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 207 0
30DEC26 13.50 C 0.26 0.26 0.26 0.23 +0.01 32 7 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 32 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.65 +0.14 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.45 +0.17 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 +0.13 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.01 +0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 +0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.59 +0.12 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 +0.12 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.22 +0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.03 +0.07 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 +0.04 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 +0.03 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.98 +0.04 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 +0.03 34 0 95 0
30MAR27 13.50 C 0.55 0.57 0.55 0.52 +0.02 34 4 29 +4
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 57 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.01 34 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 34 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.67 +0.09 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.46 +0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.33 +0.09 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.15 +0.12 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.95 +0.08 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.76 +0.11 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.58 +0.09 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.41 +0.09 37 0 11 0
29JUN27 10.00 C 2.24 2.24 2.24 2.24 +0.07 37 10 10 +10
29JUN27 10.50 C 0.00 0.00 0.00 1.94 +0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.66 +0.06 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.06 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.21 +0.04 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 +0.02 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.87 +0.04 36 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.03 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.61 +0.03 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 +0.02 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 +0.02 35 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.37 +0.10 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.18 +0.09 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.01 +0.09 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.84 +0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.68 +0.07 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.50 +0.06 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.34 +0.05 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.06 +0.04 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 +0.03 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.60 +0.08 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 1.40 +0.06 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.28 +0.07 37 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 1.08 +0.03 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
TOTAL CALL 177 10,664 +164
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 101 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 472 0
29SEP26 11.00 P 0.17 0.17 0.17 0.17 -0.04 30 3 766 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.07 30 0 1,624 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 -0.09 29 0 233 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.13 30 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.10 0 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 -0.09 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 -0.10 0 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 -0.09 54 0 68 0
29SEP26 15.00 P 3.63 3.63 3.63 3.62 -0.10 0 3 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.12 -0.10 0 0 204 0
29SEP26 16.00 P 4.62 4.62 4.62 4.62 -0.10 0 3 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.12 -0.10 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.62 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.12 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.62 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.62 -0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 78 0
29OCT26 10.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 37 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 112 0
29OCT26 11.00 P 0.34 0.34 0.34 0.33 -0.04 30 5 262 +5
29OCT26 11.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 0.88 -0.06 31 0 122 0
29OCT26 12.50 P 0.00 0.00 0.00 1.24 -0.13 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.67 -0.12 30 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.13 -0.11 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.13 -0.09 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.62 -0.10 0 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 26 0
27NOV26 10.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.70 -0.07 31 0 27 0
27NOV26 12.00 P 0.00 0.00 0.00 1.01 -0.06 32 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 1.36 -0.12 31 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.76 -0.13 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.19 -0.13 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.63 -0.16 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.13 -0.13 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.62 -0.14 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 26 0
30DEC26 9.00 P 0.09 0.09 0.09 0.08 -0.01 33 10 35 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.03 32 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 121 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.03 32 0 143 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 109 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.06 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 -0.07 32 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 -0.10 32 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 1.86 -0.11 33 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 -0.12 33 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 -0.14 32 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.14 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 -0.14 0 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 -0.10 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.62 -0.10 0 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 47 0
30DEC26 17.00 P 5.70 5.70 5.70 5.62 -0.10 0 3 64 -3
30DEC26 17.50 P 0.00 0.00 0.00 6.12 -0.10 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 -0.10 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 -0.10 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.62 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 15 0
30MAR27 9.25 P 0.28 0.28 0.28 0.27 -0.02 34 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.02 33 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.03 33 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.02 34 0 68 0
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.04 33 0 24 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 -0.03 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.05 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 -0.05 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 -0.06 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 -0.07 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.87 -0.12 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 -0.13 34 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 -0.12 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.18 -0.13 33 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 -0.13 33 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 -0.13 33 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.12 -0.10 0 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.62 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.62 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.62 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.02 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.01 35 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 -0.04 34 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 -0.03 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 -0.06 34 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.01 -0.07 34 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.24 -0.05 34 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.51 -0.07 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.81 -0.08 34 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.14 -0.09 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.50 -0.10 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.88 -0.10 34 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.27 -0.11 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.68 -0.11 34 0 15 0
29JUN27 15.00 P 4.12 4.12 4.12 4.06 -0.16 33 3 3 +3
29JUN27 15.50 P 0.00 0.00 0.00 4.53 -0.12 34 0 0 0
29JUN27 16.00 P 4.95 4.95 4.95 4.96 -0.12 34 3 3 +3
29JUN27 16.50 P 0.00 0.00 0.00 5.40 -0.13 34 0 0 0
29JUN27 17.00 P 5.94 5.94 5.94 5.85 -0.14 34 3 3 +3
29JUN27 17.50 P 0.00 0.00 0.00 6.30 -0.15 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.67 -0.01 38 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.08 -0.01 38 0 28 0
29SEP27 10.50 P 0.00 0.00 0.00 1.32 -0.02 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.58 -0.03 38 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 1.88 -0.03 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.17 -0.06 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.52 -0.04 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.88 -0.04 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.23 -0.07 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.62 -0.07 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.92 -0.05 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.32 -0.06 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.73 -0.06 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.15 -0.07 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.58 -0.07 37 0 0 0
TOTAL PUT 37 9,526 +21
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$ 60.650
29SEP26 40.00 C 0.00 0.00 0.00 20.65 -0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.65 -0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.65 -0.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.65 -0.02 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.65 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.65 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.65 -0.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.65 -0.01 0 0 0 -15
29SEP26 50.00 C 0.00 0.00 0.00 10.65 -0.01 0 0 0 -15
29SEP26 52.50 C 0.00 0.00 0.00 8.15 +0.09 0 0 0 -75
29SEP26 55.00 C 0.00 0.00 0.00 5.65 +0.09 0 0 0 -138
29SEP26 57.50 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 -181
29SEP26 60.00 C 0.82 1.01 0.82 0.88 -0.04 15 105 156 +41
29SEP26 62.50 C 0.18 0.22 0.18 0.17 0.00 16 63 438 +14
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 16 0 273 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.65 -0.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.65 -0.01 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.65 -0.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.65 -0.01 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.65 -0.01 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.15 +0.09 0 0 0 -15
29OCT26 55.00 C 0.00 0.00 0.00 5.65 +0.09 0 0 0 -30
29OCT26 57.50 C 3.03 3.03 3.03 3.15 +0.05 0 15 0 -32
29OCT26 60.00 C 0.00 0.00 0.00 1.46 -0.05 15 0 105 0
29OCT26 62.50 C 0.61 0.61 0.61 0.57 -0.01 15 15 121 0
29OCT26 65.00 C 0.21 0.23 0.21 0.17 0.00 16 75 150 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.04 0.00 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.65 -0.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.65 -0.01 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.65 -0.02 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.65 -0.01 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.65 -0.01 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.15 +0.09 0 0 0 -18
27NOV26 55.00 C 0.00 0.00 0.00 5.65 +0.09 0 0 0 -15
27NOV26 57.50 C 0.00 0.00 0.00 3.46 -0.04 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.95 -0.03 16 0 16 0
27NOV26 62.50 C 1.00 1.00 1.00 0.98 -0.01 16 40 77 0
27NOV26 65.00 C 0.00 0.00 0.00 0.43 0.00 16 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.16 0.00 16 0 15 0
27NOV26 70.00 C 0.13 0.13 0.13 0.05 0.00 16 15 15 +15
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.65 -0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.65 -0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.65 -0.02 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.65 -0.01 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.65 -0.01 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.65 -0.02 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.65 -0.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.65 -0.01 0 0 0 0
30DEC26 52.50 C 7.92 7.92 7.92 8.15 +0.03 0 15 0 0
30DEC26 55.00 C 5.72 5.72 5.72 5.77 +0.08 16 30 15 -15
30DEC26 57.50 C 0.00 0.00 0.00 3.82 -0.04 15 0 8 0
30DEC26 60.00 C 0.00 0.00 0.00 2.37 +0.01 16 0 22 0
30DEC26 62.50 C 0.00 0.00 0.00 1.34 +0.03 16 0 67 0
30DEC26 65.00 C 0.73 0.75 0.73 0.68 +0.03 16 10 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 0.00 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.71 -0.06 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.73 -0.07 24 0 0 0
30MAR27 45.00 C 15.60 15.85 15.60 15.65 -0.16 0 2 1 -1
30MAR27 46.00 C 0.00 0.00 0.00 14.78 -0.06 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.81 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.87 +0.01 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.91 -0.13 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.96 +0.19 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.58 -0.12 15 0 1 0
30MAR27 55.00 C 6.37 6.37 6.37 6.53 0.00 15 30 30 +30
30MAR27 57.50 C 0.00 0.00 0.00 4.74 -0.04 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.27 -0.07 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.15 -0.10 15 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.39 -0.07 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.82 -0.07 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.05 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.04 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.97 -0.03 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.99 -0.03 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.02 -0.03 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.06 -0.04 16 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.12 -0.01 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.15 -0.03 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.21 -0.02 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.17 -0.14 12 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.10 0.00 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.28 +0.04 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.67 +0.03 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.43 +0.02 17 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.19 +0.01 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.30 0.00 17 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.62 0.00 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.11 -0.04 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.74 -0.01 17 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.02 -0.04 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.06 -0.05 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.16 0.00 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.30 -0.04 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.45 +0.08 10 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.62 +0.08 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.68 +0.08 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.90 +0.07 15 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.32 +0.07 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.96 +0.06 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.83 +0.05 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.90 +0.05 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.16 +0.04 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.58 +0.04 17 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.13 +0.02 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
TOTAL CALL 415 2,270 -435
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 187 0
29SEP26 57.50 P 0.19 0.19 0.17 0.15 -0.03 15 47 335 +13
29SEP26 60.00 P 1.06 1.06 0.92 0.95 -0.05 16 100 332 +30
29SEP26 62.50 P 0.00 0.00 0.00 2.72 -0.11 15 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.12 -0.10 0 0 239 0
29SEP26 67.50 P 0.00 0.00 0.00 7.62 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.24 +0.12 42 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 12.72 +0.10 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.25 +0.14 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.72 +0.10 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.21 +0.09 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.70 +0.08 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.20 +0.08 76 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.71 +0.10 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.24 +0.12 90 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 16 0 119 0
29OCT26 55.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 89 0
29OCT26 57.50 P 0.49 0.49 0.47 0.48 -0.04 16 38 124 +16
29OCT26 60.00 P 0.00 0.00 0.00 1.40 -0.02 16 0 59 0
29OCT26 62.50 P 2.97 2.97 2.97 3.07 -0.03 17 15 75 +15
29OCT26 65.00 P 0.00 0.00 0.00 5.16 -0.10 15 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.62 -0.10 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.24 +0.02 29 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.72 +0.05 33 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.25 +0.08 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.72 +0.06 42 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.21 +0.05 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.70 +0.04 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.20 +0.04 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.27 -0.02 16 0 68 0
27NOV26 57.50 P 0.00 0.00 0.00 0.78 0.00 16 1 185 0
27NOV26 60.00 P 0.00 0.00 0.00 1.77 -0.01 16 0 26 0
27NOV26 62.50 P 0.00 0.00 0.00 3.31 +0.03 16 1 16 +1
27NOV26 65.00 P 5.50 5.50 5.50 5.39 +0.05 18 13 13 +13
27NOV26 67.50 P 0.00 0.00 0.00 7.63 -0.10 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.24 +0.02 25 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.72 +0.05 28 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.25 +0.08 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.72 +0.06 35 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.21 +0.05 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.70 +0.04 41 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.20 +0.04 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 0.00 16 0 17 0
30DEC26 57.50 P 0.99 0.99 0.99 0.95 -0.01 15 15 76 0
30DEC26 60.00 P 0.00 0.00 0.00 1.97 +0.01 16 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 3.50 -0.02 16 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 5.48 +0.01 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.65 -0.09 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.24 +0.02 22 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 12.72 +0.05 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.25 +0.08 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.72 +0.06 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.21 +0.05 34 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.70 +0.04 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 +0.04 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.71 +0.06 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.24 +0.10 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.06 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 -0.10 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.42 -0.13 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.42 -0.16 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 3.91 -0.17 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.73 -0.01 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.80 -0.01 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.24 0.00 18 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.72 +0.05 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.25 +0.08 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.72 +0.06 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.21 +0.05 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.70 +0.04 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.20 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.71 +0.06 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.24 +0.09 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 -0.05 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 -0.03 17 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.40 -0.05 17 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.24 -0.07 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.26 -0.08 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.78 -0.09 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.47 -0.11 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.43 -0.10 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.62 -0.11 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.02 -0.11 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.57 +0.01 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.99 +0.08 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.42 +0.14 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.82 +0.16 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.22 +0.06 29 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.35 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.44 -0.02 17 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.02 +0.01 17 0 1 0
29SEP27 55.00 P 1.96 1.98 1.96 1.67 -0.01 17 60 62 +60
29SEP27 57.50 P 2.86 2.86 2.86 2.53 +0.05 17 20 22 +20
29SEP27 60.00 P 0.00 0.00 0.00 3.66 -0.04 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.06 -0.04 17 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.71 -0.05 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.60 -0.07 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.73 0.00 19 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.06 -0.10 20 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.57 -0.09 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.13 +0.02 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.48 +0.03 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.85 +0.03 27 0 0 0
TOTAL PUT 310 3,718 +168
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$ 21.220
29SEP26 15.00 C 0.00 0.00 0.00 6.25 +0.08 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.25 +0.08 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.75 +0.07 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.25 +0.10 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.76 +0.10 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 +0.09 25 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 +0.08 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.35 +0.07 24 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 207 0
29SEP26 22.00 C 0.20 0.22 0.20 0.23 +0.01 25 4 754 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 382 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.73 +0.04 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.25 +0.04 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.25 +0.04 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.34 +0.09 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.88 +0.09 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.44 +0.08 27 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 2.03 +0.07 27 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.65 +0.02 27 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 1.03 +0.04 27 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.58 0.00 27 0 170 0
29OCT26 23.00 C 0.26 0.26 0.26 0.30 +0.01 27 50 114 +50
29OCT26 24.00 C 0.00 0.00 0.00 0.14 0.00 27 0 277 0
29OCT26 25.00 C 0.07 0.07 0.07 0.07 0.00 28 30 107 +30
29OCT26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.34 +0.07 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.90 +0.09 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.45 +0.09 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.02 +0.09 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.61 +0.08 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.22 +0.02 27 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 1.87 +0.01 27 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.29 +0.05 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.84 +0.03 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.89 +0.10 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.39 +0.07 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.92 +0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.45 +0.05 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.00 +0.06 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 +0.07 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.17 +0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.78 +0.06 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.42 +0.06 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 +0.02 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.52 +0.02 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 1.06 +0.02 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 +0.02 28 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 0.00 27 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 0.00 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 0.00 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 0.00 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.54 +0.06 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.08 +0.06 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.63 +0.06 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.19 +0.05 28 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.78 +0.07 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.37 +0.06 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.99 +0.07 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.58 +0.05 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.23 +0.05 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.98 +0.06 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 +0.02 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.08 +0.01 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 +0.04 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 +0.02 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.95 +0.01 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 0.00 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.52 0.00 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.81 +0.11 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.38 +0.11 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.94 +0.09 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.53 +0.08 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.11 +0.05 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 +0.05 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.37 +0.05 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.02 +0.04 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.68 -0.02 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.44 +0.06 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.15 +0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 +0.04 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.21 +0.05 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.48 +0.02 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.22 +0.03 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 +0.03 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 +0.03 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.50 0.00 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.04 +0.10 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.64 +0.10 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.25 +0.09 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.88 +0.09 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.52 +0.08 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.17 +0.12 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.83 +0.07 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.53 +0.07 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.23 +0.07 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.70 +0.07 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.24 +0.06 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.85 +0.05 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.51 +0.04 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
TOTAL CALL 84 5,511 +81
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 82 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 204 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 320 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 717 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 -0.09 24 0 342 0
29SEP26 23.00 P 0.00 0.00 0.00 1.81 -0.10 24 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.84 -0.04 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.83 -0.05 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.83 -0.05 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.84 -0.04 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.84 -0.04 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.80 -0.08 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.80 -0.08 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.80 -0.08 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.80 -0.08 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.80 -0.08 95 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.80 -0.08 100 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.80 -0.08 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.80 -0.08 109 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 41 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.02 27 1 136 +1
29OCT26 19.50 P 0.24 0.24 0.24 0.23 -0.03 27 75 382 +75
29OCT26 20.00 P 0.00 0.00 0.00 0.34 -0.04 27 1 328 0
29OCT26 21.00 P 0.00 0.00 0.00 0.72 -0.05 27 0 372 0
29OCT26 22.00 P 0.00 0.00 0.00 1.26 -0.08 26 0 21 0
29OCT26 23.00 P 0.00 0.00 0.00 2.01 -0.06 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 2.84 -0.11 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.87 -0.07 34 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.86 -0.03 39 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.86 -0.03 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.86 -0.03 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.86 -0.03 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.86 -0.03 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.87 -0.11 64 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.86 -0.03 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 42 0
27NOV26 19.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 30 0
27NOV26 20.00 P 0.54 0.54 0.54 0.52 -0.05 27 1 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 -0.06 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.15 -0.09 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.96 -0.09 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.92 -0.07 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.87 -0.08 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.86 -0.10 37 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.86 -0.10 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.86 -0.10 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.86 -0.10 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.87 -0.11 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.86 -0.10 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 19 0
30DEC26 20.00 P 0.75 0.75 0.75 0.68 -0.04 27 5 214 +5
30DEC26 21.00 P 0.00 0.00 0.00 1.09 -0.06 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 -0.05 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.32 -0.04 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.10 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 3.92 -0.13 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.90 -0.07 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.86 -0.10 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.86 -0.10 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 -0.10 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.86 -0.10 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.87 -0.11 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.86 -0.10 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.85 -0.11 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.85 -0.11 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.85 -0.11 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.85 -0.11 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.85 -0.11 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.03 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 -0.05 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 -0.06 27 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 -0.06 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.01 -0.07 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.64 -0.08 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.38 -0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.16 -0.07 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.06 -0.06 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.95 -0.06 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.89 -0.07 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.86 -0.10 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.93 -0.03 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.87 -0.11 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.86 -0.10 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.85 -0.11 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.85 -0.11 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.85 -0.11 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.85 -0.11 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 0.00 31 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.92 -0.02 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.11 -0.03 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 -0.03 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.46 -0.04 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 1.97 -0.05 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.52 -0.05 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.07 -0.04 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.69 -0.11 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.50 -0.04 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.28 -0.05 30 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.12 -0.06 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.98 -0.07 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.90 -0.09 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.93 -0.03 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.87 -0.11 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.86 -0.10 35 0 0 0
29SEP27 16.00 P 0.60 0.60 0.60 0.60 -0.02 28 5 8 +5
29SEP27 16.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.03 -0.02 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.21 -0.03 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.40 -0.03 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.62 -0.03 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.84 -0.04 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.61 -0.05 28 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.21 -0.05 28 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.85 -0.06 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.54 -0.06 27 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.27 -0.06 27 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.04 -0.07 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.83 -0.08 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.66 -0.08 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.50 -0.08 22 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.36 -0.09 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.25 -0.08 0 0 0 0
TOTAL PUT 88 5,576 +86
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$ 402.000
11SEP26 305.00 C 0.00 0.00 0.00 97.55 -2.12 156 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 92.55 -2.13 148 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 87.55 -2.13 140 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 82.42 -2.26 125 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 77.08 -2.60 0 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 72.08 -2.03 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 67.09 -2.02 65 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 62.09 -2.02 59 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 57.09 -2.02 53 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 52.09 -2.03 47 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 47.10 -2.02 48 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 42.10 -2.02 43 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 37.11 -2.02 40 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 32.13 -2.01 38 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 27.15 -2.02 34 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 22.20 -2.02 31 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 17.29 -2.04 28 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 12.48 -2.08 25 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 8.16 -2.18 24 0 3 0
11SEP26 400.00 C 4.80 4.80 4.04 4.04 -2.16 19 517 535 +495
11SEP26 405.00 C 2.00 2.05 1.66 1.70 -1.25 20 96 690 0
11SEP26 410.00 C 0.87 0.87 0.60 0.57 -0.69 20 56 532 +8
11SEP26 415.00 C 0.40 0.40 0.40 0.15 -0.31 20 3 586 +3
11SEP26 420.00 C 0.07 0.07 0.04 0.03 -0.11 21 85 320 -21
11SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 242 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 97.78 - 87 0 0 -
18SEP26 310.00 C 0.00 0.00 0.00 92.78 -2.07 82 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 87.79 -2.07 78 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 82.80 -2.07 74 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 77.81 -2.07 70 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 72.27 -2.03 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 67.28 -2.03 33 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 62.28 -2.03 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 57.29 -2.03 29 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 52.29 -2.04 23 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 47.30 -2.04 25 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 42.32 -2.04 25 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 37.35 -2.04 24 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 32.40 -2.06 23 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 27.50 -2.07 23 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 22.69 -2.07 22 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 18.05 -2.05 21 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 13.68 -1.99 20 0 0 0
18SEP26 395.00 C 10.07 10.68 10.07 9.83 -2.10 20 2 1 +1
18SEP26 400.00 C 6.70 6.70 6.26 6.54 -1.69 19 22 23 +22
18SEP26 405.00 C 3.76 3.85 3.68 3.85 -1.33 19 159 114 +106
18SEP26 410.00 C 2.24 2.24 2.07 2.15 -0.96 18 2 31 +1
18SEP26 415.00 C 1.29 1.35 1.08 1.11 -0.62 19 25 87 +10
18SEP26 420.00 C 0.66 0.66 0.66 0.55 -0.33 19 3 23 +3
18SEP26 425.00 C 0.00 0.00 0.00 0.24 -0.17 19 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.09 -0.09 19 0 0 0
18SEP26 435.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 202.89 -2.12 136 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 197.92 -2.06 133 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 192.93 -2.06 128 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 187.93 -2.07 124 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 182.94 -2.07 120 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 177.82 -2.20 111 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 172.96 -2.07 112 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 167.97 -2.07 108 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 162.98 -2.07 104 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 157.99 -2.07 101 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 153.00 -2.06 97 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 147.90 -2.17 90 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 143.02 -2.06 90 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 137.82 -2.27 81 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 132.93 -2.17 80 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 127.94 -2.17 77 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 122.85 -2.27 71 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 117.96 -2.17 71 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 112.97 -2.18 68 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.85 -2.31 62 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 102.96 -2.21 61 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 93.14 -2.07 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 83.07 -2.18 51 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 72.60 -2.04 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 62.65 -2.05 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 53.30 -2.00 35 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 42.90 -2.09 25 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 33.26 -2.11 23 0 9 0
29SEP26 380.00 C 24.50 24.50 24.50 23.99 -2.10 21 1 7 0
29SEP26 390.00 C 15.33 15.33 15.33 15.81 -1.69 20 1 273 +1
29SEP26 400.00 C 9.19 9.19 8.34 8.63 -1.78 18 22 432 -3
29SEP26 410.00 C 4.21 4.60 3.98 4.17 -1.03 18 235 1,405 -35
29SEP26 420.00 C 1.90 1.94 1.71 1.79 -0.58 18 411 5,348 +68
29SEP26 430.00 C 0.90 0.90 0.76 0.76 -0.26 19 67 5,126 -56
29SEP26 440.00 C 0.38 0.39 0.36 0.28 -0.08 20 57 7,151 +48
29SEP26 450.00 C 0.20 0.25 0.20 0.10 -0.01 20 105 6,736 +9
29SEP26 460.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1,985 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,386 0
29SEP26 490.00 C 0.10 0.10 0.10 0.01 0.00 27 202 1,060 -180
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 203.31 -2.33 86 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 198.35 -2.27 83 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 193.38 -2.26 81 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 188.38 -2.29 78 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 183.42 -2.27 76 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 178.44 -2.27 73 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 173.45 -2.28 70 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 168.49 -2.27 68 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 163.51 -2.27 66 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 158.54 -2.27 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 153.57 -2.27 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 148.60 -2.27 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 143.61 -2.29 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 138.64 -2.20 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 133.68 -2.28 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 128.83 -2.17 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 123.76 -2.27 49 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 118.80 -2.27 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 113.85 -2.26 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 108.86 -2.29 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 103.93 -2.26 42 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 93.98 -2.30 38 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 84.22 -2.17 36 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 73.55 -1.93 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 63.76 -1.86 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 54.11 -1.77 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 44.70 -1.67 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 35.68 -1.57 21 0 20 0
29OCT26 380.00 C 0.00 0.00 0.00 27.26 -1.50 20 0 3 0
29OCT26 390.00 C 0.00 0.00 0.00 20.14 -1.63 20 0 27 0
29OCT26 400.00 C 13.50 13.50 13.03 13.61 -1.15 19 268 805 +261
29OCT26 410.00 C 8.73 8.75 8.29 8.73 -1.03 19 44 1,928 -9
29OCT26 420.00 C 5.45 5.60 5.15 5.36 -0.82 19 142 1,729 +84
29OCT26 430.00 C 3.29 3.33 3.09 3.23 -0.47 19 364 2,115 +142
29OCT26 440.00 C 1.85 1.97 1.85 1.80 -0.39 19 86 1,626 +26
29OCT26 450.00 C 1.12 1.19 1.12 0.96 -0.27 19 130 1,401 -50
29OCT26 460.00 C 0.70 0.78 0.70 0.49 -0.18 19 90 1,043 -10
29OCT26 470.00 C 0.00 0.00 0.00 0.24 -0.12 19 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.11 -0.08 19 0 177 0
29OCT26 490.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 224 0
29OCT26 520.00 C 0.10 0.10 0.10 0.01 0.00 21 100 188 +100
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 203.94 -2.29 71 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 199.17 -2.10 72 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 194.02 -2.29 67 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 189.05 -2.30 65 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 184.11 -2.28 63 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 179.14 -2.26 61 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 174.18 -2.30 59 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 169.39 -2.14 59 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 164.27 -2.30 55 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 159.32 -2.30 54 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 154.37 -2.30 52 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 149.42 -2.30 50 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 144.47 -2.21 48 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 139.63 -2.19 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 134.57 -2.30 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 129.60 -2.32 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 124.68 -2.20 42 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 119.72 -2.31 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 114.79 -2.19 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 109.78 -2.37 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 104.92 -2.31 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 95.32 -2.06 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 85.57 -2.06 32 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 74.71 -1.86 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 65.18 -1.79 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 55.88 -1.72 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 46.93 -1.65 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 38.44 -1.60 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 30.58 -1.56 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 24.06 -1.57 21 0 187 0
27NOV26 400.00 C 17.47 17.51 17.33 17.83 -1.52 20 14 854 +14
27NOV26 410.00 C 13.10 13.26 12.66 12.98 -1.03 20 131 2,281 +115
27NOV26 420.00 C 9.12 9.12 8.89 9.07 -0.96 20 233 946 +161
27NOV26 430.00 C 6.60 6.60 6.16 6.32 -0.66 20 322 1,904 +257
27NOV26 440.00 C 4.42 4.50 4.38 4.29 -0.45 20 44 493 +28
27NOV26 450.00 C 3.03 3.03 2.96 2.82 -0.31 20 78 1,506 +53
27NOV26 460.00 C 0.00 0.00 0.00 1.81 -0.22 20 0 702 0
27NOV26 470.00 C 0.00 0.00 0.00 1.13 -0.15 20 0 1,529 0
27NOV26 480.00 C 0.00 0.00 0.00 0.70 -0.10 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.42 -0.07 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 129 0
27NOV26 510.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 28 0
27NOV26 540.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.02 0.00 22 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 203.94 -2.29 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 199.17 -2.10 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 194.02 -2.29 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 189.05 -2.30 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 184.11 -2.28 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 179.14 -2.26 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 174.18 -2.30 35 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 169.39 -2.14 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 164.27 -2.30 33 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 160.66 -0.96 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 155.72 -0.95 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 150.72 -1.00 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 145.78 -0.90 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 140.74 -1.08 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.69 -1.18 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.60 -2.32 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 124.68 -2.20 25 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 119.72 -2.31 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 116.20 -0.78 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 111.53 -1.99 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.62 -2.04 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 96.98 -2.00 33 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 87.46 -1.90 31 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 75.96 -3.87 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 66.68 -2.06 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 57.71 -2.05 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 49.18 -1.99 21 0 274 0
30DEC26 370.00 C 0.00 0.00 0.00 41.18 -1.90 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 33.82 -1.77 21 0 1,372 0
30DEC26 390.00 C 0.00 0.00 0.00 27.94 -1.55 21 0 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 21.94 -1.47 21 10 5,520 +10
30DEC26 410.00 C 16.75 16.75 16.75 16.88 -1.22 21 12 4,685 -2
30DEC26 420.00 C 12.99 13.00 12.99 12.84 -1.03 21 47 7,151 0
30DEC26 430.00 C 9.60 9.60 9.60 9.58 -0.86 20 4 1,320 0
30DEC26 440.00 C 7.28 7.39 7.14 7.02 -0.69 20 435 1,628 +100
30DEC26 450.00 C 5.50 5.50 5.42 5.05 -0.55 20 427 3,037 +209
30DEC26 460.00 C 4.00 4.09 4.00 3.58 -0.42 20 397 4,741 +397
30DEC26 470.00 C 3.09 3.09 3.09 2.49 -0.32 20 15 718 0
30DEC26 480.00 C 2.24 2.38 2.24 1.71 -0.24 20 21 623 +20
30DEC26 490.00 C 0.00 0.00 0.00 1.16 -0.17 21 0 275 0
30DEC26 500.00 C 1.47 1.47 1.47 0.77 -0.12 21 8 1,226 0
30DEC26 510.00 C 0.00 0.00 0.00 0.51 -0.08 21 0 638 0
30DEC26 520.00 C 0.95 1.01 0.95 0.33 -0.06 21 14 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.06 0.00 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 0.00 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 20 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 21 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 24 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 205.00 -2.02 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 200.08 -2.01 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 195.15 -2.02 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 190.23 -2.01 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 185.30 -2.02 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 180.38 -2.01 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 175.46 -2.01 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 170.54 -2.01 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 165.62 -2.00 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 160.70 -2.00 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 155.79 -1.99 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 150.89 -1.98 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 145.99 -1.96 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.06 -2.01 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.25 -2.01 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 133.38 -2.06 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 128.58 -2.05 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 123.79 -2.06 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 119.02 -2.05 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 114.22 -2.11 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.61 -1.95 31 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 100.01 -2.14 29 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 90.76 -2.13 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 81.84 -1.92 27 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 71.23 -1.41 23 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 63.02 -1.32 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 55.23 -1.24 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 47.88 -1.26 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 41.11 -1.27 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 35.54 -1.45 22 0 1,321 0
30MAR27 400.00 C 0.00 0.00 0.00 30.03 -1.15 22 0 3,274 0
30MAR27 410.00 C 0.00 0.00 0.00 24.80 -1.64 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 20.80 -1.24 22 0 2,795 0
30MAR27 430.00 C 17.30 17.30 17.30 17.08 -1.12 22 20 288 +20
30MAR27 440.00 C 0.00 0.00 0.00 14.06 -0.80 22 0 1,430 0
30MAR27 450.00 C 0.00 0.00 0.00 11.42 -0.68 22 0 1,782 0
30MAR27 460.00 C 9.80 9.80 9.63 9.26 -0.48 22 186 1,386 +62
30MAR27 470.00 C 0.00 0.00 0.00 7.42 -0.34 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 5.95 -0.25 22 0 734 0
30MAR27 490.00 C 0.00 0.00 0.00 4.73 -0.14 22 0 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 3.72 -0.08 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 2.97 -0.01 22 0 519 0
30MAR27 520.00 C 3.19 3.19 3.19 2.30 +0.02 22 1 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.77 +0.05 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 1.41 +0.11 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.08 +0.08 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.85 +0.10 23 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.65 +0.09 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.51 +0.08 23 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.40 +0.09 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 23 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 205.00 -2.02 28 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 200.08 -2.01 28 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 195.15 -2.02 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 190.23 -2.01 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 185.30 -2.02 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 180.38 -2.02 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 175.46 -2.03 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 170.55 -2.03 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 165.64 -2.04 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 160.73 -2.05 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 155.84 -2.05 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 152.51 -2.28 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.78 -2.23 34 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.06 -2.21 33 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 138.29 -2.16 32 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 133.52 -2.22 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 128.77 -2.25 31 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 123.94 -2.35 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.34 -2.29 29 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 114.72 -2.28 29 0 0 0
29JUN27 300.00 C 110.14 110.14 110.07 109.61 -2.67 27 16 63 +7
29JUN27 310.00 C 0.00 0.00 0.00 101.07 -2.23 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.24 -2.21 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 83.86 -2.04 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 73.80 -3.71 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 67.83 -0.29 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 58.92 -3.17 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 52.24 -1.81 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 45.90 -1.67 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 40.25 -1.50 22 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 35.84 -1.48 23 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 31.12 -1.18 23 0 444 0
29JUN27 420.00 C 0.00 0.00 0.00 27.00 -1.32 23 0 2,786 0
29JUN27 430.00 C 23.46 23.46 23.42 23.16 -1.56 23 60 867 0
29JUN27 440.00 C 0.00 0.00 0.00 19.98 -1.72 23 0 1,038 0
29JUN27 450.00 C 0.00 0.00 0.00 17.01 -1.29 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 14.54 -1.66 23 0 340 0
29JUN27 470.00 C 13.20 13.20 13.20 12.31 -1.71 23 1 124 -1
29JUN27 480.00 C 0.00 0.00 0.00 10.43 -1.65 23 0 192 0
29JUN27 490.00 C 9.97 9.97 9.97 8.78 -1.73 23 10 268 +10
29JUN27 500.00 C 8.41 8.41 8.41 7.39 -1.71 23 10 314 0
29JUN27 510.00 C 0.00 0.00 0.00 6.17 -1.86 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 5.18 -2.00 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 4.27 -2.10 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.60 -2.02 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.92 -1.95 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.47 -1.90 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.02 -1.86 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.67 -1.72 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.34 -1.69 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.11 -1.62 23 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 0.90 -1.52 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.73 -1.39 23 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 0.60 -1.34 23 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 0.51 -1.25 23 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 0.40 -1.18 23 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 0.34 -1.06 23 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.27 -1.00 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.21 -0.96 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.18 -0.89 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.14 -0.83 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.11 -0.76 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.09 -0.71 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.08 -0.66 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 205.00 -2.02 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 200.08 -2.01 27 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 195.15 -2.02 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 190.23 -2.01 25 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 185.30 -2.03 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 180.38 -2.04 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 175.46 -2.07 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 170.56 -2.08 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 165.66 -2.11 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 160.78 -2.14 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 155.91 -2.17 23 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 152.51 -2.28 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 147.78 -2.23 29 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 143.06 -2.21 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 138.29 -2.16 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 133.52 -2.22 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 128.77 -2.25 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 123.94 -2.35 26 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 119.34 -2.29 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 114.72 -2.28 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 109.61 -2.67 23 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 101.07 -2.31 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 92.59 -2.64 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 86.14 -1.24 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 78.34 -1.49 24 0 0 0
29SEP27 350.00 C 73.11 73.11 73.11 72.32 -1.71 24 15 30 +15
29SEP27 360.00 C 66.20 66.20 66.20 65.28 -1.66 24 15 31 +15
29SEP27 370.00 C 59.51 59.51 59.51 58.69 -1.59 24 15 30 +15
29SEP27 380.00 C 53.08 53.08 53.08 52.60 -1.49 23 15 30 +15
29SEP27 390.00 C 46.90 46.90 46.90 46.90 -1.52 23 15 30 +15
29SEP27 400.00 C 30.52 40.20 30.52 41.38 -1.74 23 40 170 +10
29SEP27 410.00 C 37.13 37.13 37.13 36.40 -1.58 22 40 90 +40
29SEP27 420.00 C 0.00 0.00 0.00 32.25 -0.77 22 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 28.49 -1.44 22 0 35 0
29SEP27 440.00 C 25.33 25.33 24.66 25.00 -0.92 22 134 513 +89
29SEP27 450.00 C 23.97 24.26 21.80 22.16 -0.87 22 43 175 0
29SEP27 460.00 C 0.00 0.00 0.00 19.57 -1.08 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 17.25 -0.99 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 15.24 -0.86 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 13.47 -0.80 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 11.92 -0.72 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 10.41 -0.73 23 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 9.03 -0.87 23 0 1 0
29SEP27 530.00 C 0.00 0.00 0.00 7.75 -0.91 23 0 3 0
29SEP27 540.00 C 0.00 0.00 0.00 6.76 -0.84 23 0 2 0
29SEP27 550.00 C 0.00 0.00 0.00 5.77 -0.96 23 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 4.99 -0.87 23 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 4.31 -0.84 23 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 3.63 -0.93 23 0 55 0
29SEP27 590.00 C 0.00 0.00 0.00 3.16 -0.81 23 0 45 0
29SEP27 600.00 C 4.30 4.30 4.30 2.70 -0.78 23 15 70 +15
29SEP27 610.00 C 4.05 4.05 3.77 2.26 -0.83 23 25 100 +25
29SEP27 620.00 C 0.00 0.00 0.00 1.91 -0.80 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.63 -0.70 23 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 1.35 -0.74 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.18 -0.67 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.00 -0.61 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.83 -0.58 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.72 -0.54 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.61 -0.51 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.51 -0.46 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.43 -0.44 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.37 -0.43 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.31 -0.43 23 0 2 0
TOTAL CALL 6,183 162,526 +2,738
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
11SEP26 375.00 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
11SEP26 380.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
11SEP26 385.00 P 0.00 0.00 0.00 0.19 0.00 28 0 32 0
11SEP26 390.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 249 0
11SEP26 395.00 P 0.68 0.70 0.68 0.80 -0.09 21 31 406 +5
11SEP26 400.00 P 2.28 2.28 1.77 1.78 -0.05 18 139 879 +91
11SEP26 405.00 P 4.66 4.66 4.66 4.42 +0.79 18 10 501 0
11SEP26 410.00 P 8.69 8.69 8.19 8.48 +1.58 20 72 1,196 +69
11SEP26 415.00 P 0.00 0.00 0.00 13.10 +1.75 21 0 54 0
11SEP26 420.00 P 0.00 0.00 0.00 18.00 +1.93 0 0 1 -3
11SEP26 425.00 P 0.00 0.00 0.00 23.00 +2.00 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 28.00 +2.00 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 33.00 +2.00 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 38.00 +2.00 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 43.00 +2.00 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 48.00 +2.00 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 53.00 +2.00 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 58.00 +2.00 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 63.00 +2.00 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 68.00 +2.00 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 73.00 +2.00 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 83.00 +2.00 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 93.00 +2.00 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 103.00 +2.00 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 113.00 +2.00 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 123.00 +2.00 0 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 58 0
18SEP26 380.00 P 0.32 0.35 0.32 0.39 -0.03 22 25 48 +25
18SEP26 385.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 19 0
18SEP26 390.00 P 1.28 1.28 1.28 1.32 +0.04 20 1 49 +1
18SEP26 395.00 P 2.38 2.38 2.08 2.34 +0.18 19 10 59 +10
18SEP26 400.00 P 3.59 3.90 3.59 3.91 +0.37 18 82 177 +69
18SEP26 405.00 P 6.23 6.36 6.23 6.40 +0.87 18 8 19 +2
18SEP26 410.00 P 0.00 0.00 0.00 9.62 +1.18 17 0 5 0
18SEP26 415.00 P 0.00 0.00 0.00 13.87 +1.81 19 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 18.32 +1.74 19 0 25 0
18SEP26 425.00 P 0.00 0.00 0.00 23.07 +1.89 19 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 28.00 +1.98 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 33.00 +2.00 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 38.00 +2.00 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 43.00 +2.00 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 48.00 +2.00 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 53.00 +2.00 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 58.00 +2.00 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 63.00 +2.00 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 68.00 +2.00 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 73.00 +2.00 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 83.00 +2.00 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 93.00 +2.00 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 103.00 +2.00 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 2,848 0
29SEP26 350.00 P 0.25 0.25 0.25 0.13 -0.04 27 40 4,835 0
29SEP26 360.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 4,485 0
29SEP26 370.00 P 0.57 0.57 0.57 0.60 -0.07 23 20 6,429 +10
29SEP26 380.00 P 1.06 1.20 1.06 1.31 -0.06 21 108 6,100 -9
29SEP26 390.00 P 2.53 2.71 2.48 2.75 +0.02 19 182 5,880 -143
29SEP26 400.00 P 6.10 6.10 5.48 5.60 +0.36 17 852 6,960 +56
29SEP26 410.00 P 11.00 11.40 11.00 11.21 +0.67 17 204 5,287 +21
29SEP26 420.00 P 17.84 17.84 17.84 19.30 +1.46 19 1 4,752 0
29SEP26 430.00 P 0.00 0.00 0.00 28.31 +1.80 19 0 1,327 0
29SEP26 440.00 P 0.00 0.00 0.00 38.01 +1.97 20 0 1,941 0
29SEP26 450.00 P 0.00 0.00 0.00 48.00 +2.00 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 58.00 +2.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 68.00 +2.00 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
29SEP26 510.00 P 107.70 107.97 107.50 108.00 +2.00 0 91 177 +72
29SEP26 520.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 168.00 +2.00 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 300.00 P 0.18 0.18 0.18 0.02 +0.01 27 23 1,017 -20
29OCT26 310.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.08 +0.05 25 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.17 +0.10 24 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.34 +0.18 23 0 800 0
29OCT26 350.00 P 0.00 0.00 0.00 0.65 +0.27 23 0 927 0
29OCT26 360.00 P 0.00 0.00 0.00 1.20 +0.35 22 0 950 0
29OCT26 370.00 P 2.08 2.08 2.01 2.07 +0.34 21 14 2,408 +14
29OCT26 380.00 P 3.48 3.48 3.33 3.59 +0.44 20 40 1,395 +25
29OCT26 390.00 P 5.50 6.05 5.50 5.90 +0.53 19 68 2,058 +13
29OCT26 400.00 P 9.70 9.88 9.00 9.37 +0.59 18 66 2,815 +34
29OCT26 410.00 P 14.50 14.55 14.50 14.67 +1.18 18 30 1,813 +28
29OCT26 420.00 P 21.40 21.40 21.40 21.23 +1.28 17 2 865 0
29OCT26 430.00 P 0.00 0.00 0.00 29.84 +1.56 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 38.66 +1.73 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 48.11 +1.86 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 58.00 +1.99 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 68.00 +2.00 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 168.00 +2.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
27NOV26 300.00 P 0.25 0.25 0.25 0.08 +0.04 25 200 430 +200
27NOV26 310.00 P 0.00 0.00 0.00 0.16 +0.08 25 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.30 +0.12 24 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.55 +0.17 23 0 260 0
27NOV26 340.00 P 0.00 0.00 0.00 0.97 +0.25 23 0 407 0
27NOV26 350.00 P 1.75 1.75 1.75 1.64 +0.34 22 2 567 +2
27NOV26 360.00 P 2.52 2.52 2.51 2.56 +0.29 22 11 1,079 +7
27NOV26 370.00 P 3.78 3.90 3.78 3.91 +0.22 21 23 697 -8
27NOV26 380.00 P 5.82 6.00 5.82 5.96 +0.41 20 57 829 +53
27NOV26 390.00 P 8.88 8.95 8.74 8.79 +0.52 20 51 2,096 +23
27NOV26 400.00 P 12.65 12.92 12.57 12.57 +0.59 19 69 1,573 +19
27NOV26 410.00 P 17.93 18.46 17.93 17.66 +1.02 19 68 873 +11
27NOV26 420.00 P 0.00 0.00 0.00 23.92 +1.20 19 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 32.02 +1.49 20 0 744 0
27NOV26 440.00 P 0.00 0.00 0.00 40.16 +1.64 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 48.96 +1.77 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 58.28 +1.87 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 68.02 +1.97 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 168.00 +2.00 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 561 0
30DEC26 300.00 P 0.31 0.60 0.31 0.14 -0.02 23 69 5,966 -4
30DEC26 310.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 3,377 0
30DEC26 320.00 P 1.10 1.10 1.10 0.51 -0.04 22 5 1,929 0
30DEC26 330.00 P 0.00 0.00 0.00 0.91 -0.05 22 0 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.57 -0.04 22 0 2,107 0
30DEC26 350.00 P 2.90 2.90 2.90 2.57 -0.01 22 9 1,708 +5
30DEC26 360.00 P 4.10 4.10 4.10 4.01 +0.06 21 1 2,189 0
30DEC26 370.00 P 5.77 5.77 5.76 5.70 +0.17 21 6 1,907 0
30DEC26 380.00 P 8.10 8.15 8.10 8.19 +0.26 20 11 6,162 0
30DEC26 390.00 P 12.00 12.08 11.15 11.43 +0.42 20 353 4,093 +64
30DEC26 400.00 P 15.30 15.50 15.30 15.47 +0.59 20 21 2,708 +21
30DEC26 410.00 P 0.00 0.00 0.00 20.45 +0.91 19 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 26.31 +0.97 19 0 3,695 0
30DEC26 430.00 P 33.61 33.61 33.61 34.08 +1.21 20 2 1,753 -2
30DEC26 440.00 P 0.00 0.00 0.00 41.78 +1.39 20 0 1,365 0
30DEC26 450.00 P 49.30 49.30 49.30 50.12 +1.56 20 1 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 59.00 +1.70 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 68.33 +1.83 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 78.03 +1.94 20 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 168.00 +2.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 +0.06 25 0 210 0
30MAR27 255.00 P 0.88 0.92 0.88 0.14 +0.08 25 30 75 +30
30MAR27 260.00 P 0.95 0.99 0.95 0.18 +0.09 24 30 45 +13
30MAR27 265.00 P 1.03 1.07 1.03 0.24 +0.12 24 30 33 +22
30MAR27 270.00 P 1.15 1.15 1.15 0.32 +0.15 24 15 28 +10
30MAR27 275.00 P 0.00 0.00 0.00 0.42 +0.18 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.54 +0.22 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.67 +0.25 24 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.87 +0.31 24 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 1.10 +0.37 24 0 128 0
30MAR27 300.00 P 0.00 0.00 0.00 1.39 +0.42 24 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.07 +0.52 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.98 +0.58 23 0 718 0
30MAR27 330.00 P 4.41 4.41 4.41 4.24 +0.69 23 2 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 5.84 +0.75 23 0 917 0
30MAR27 350.00 P 7.50 7.65 7.50 7.48 +0.42 22 27 1,156 0
30MAR27 360.00 P 9.89 9.89 9.71 9.83 +0.34 22 67 1,188 +22
30MAR27 370.00 P 12.34 12.34 12.34 12.63 +0.45 22 1 1,970 0
30MAR27 380.00 P 16.10 16.10 16.10 16.04 +0.61 22 10 3,087 0
30MAR27 390.00 P 0.00 0.00 0.00 20.02 +0.78 21 0 1,342 0
30MAR27 400.00 P 0.00 0.00 0.00 24.61 +0.86 21 0 4,028 0
30MAR27 410.00 P 0.00 0.00 0.00 29.93 +1.13 21 0 3,788 0
30MAR27 420.00 P 0.00 0.00 0.00 35.65 +1.05 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 43.22 +1.11 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 50.30 +1.33 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 57.80 +1.41 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 65.78 +1.60 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 74.00 +1.75 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 82.62 +1.79 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 91.45 +1.83 22 0 1 0
30MAR27 500.00 P 100.00 100.00 100.00 100.00 +1.37 22 1 680 0
30MAR27 510.00 P 0.00 0.00 0.00 109.66 +1.93 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.97 +1.94 23 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 128.41 +2.02 23 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 138.03 +2.03 22 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 168.00 +2.00 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.15 -0.07 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.26 -0.10 24 0 30 0
29JUN27 250.00 P 1.38 1.38 1.38 0.35 -0.09 24 15 76 +15
29JUN27 255.00 P 0.00 0.00 0.00 0.44 -0.12 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.58 -0.11 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.71 -0.14 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.90 -0.15 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.11 -0.14 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.34 -0.18 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.66 -0.16 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.98 -0.15 24 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.38 -0.18 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.84 -0.24 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 3.94 -0.26 24 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 5.28 -0.24 23 0 967 0
29JUN27 330.00 P 7.20 7.20 7.20 7.05 -0.10 23 10 385 +10
29JUN27 340.00 P 8.91 8.91 8.91 9.01 +0.08 23 1 413 0
29JUN27 350.00 P 11.33 11.33 11.13 11.23 +0.17 23 5 869 0
29JUN27 360.00 P 0.00 0.00 0.00 13.83 +0.09 22 0 740 0
29JUN27 370.00 P 0.00 0.00 0.00 17.07 +0.23 22 0 663 0
29JUN27 380.00 P 0.00 0.00 0.00 20.68 +0.38 22 0 176 0
29JUN27 390.00 P 0.00 0.00 0.00 24.93 +0.54 22 0 326 0
29JUN27 400.00 P 29.49 29.49 29.34 29.58 +0.76 22 17 537 +17
29JUN27 410.00 P 34.56 34.56 34.56 34.76 +0.83 22 7 186 0
29JUN27 420.00 P 40.44 40.44 40.44 40.79 +0.67 22 9 1,026 +9
29JUN27 430.00 P 0.00 0.00 0.00 48.02 +1.42 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 54.90 +0.41 22 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 62.06 +0.33 22 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 69.63 +0.14 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 77.49 +0.11 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 85.91 +1.55 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 94.38 +1.54 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 103.12 +1.68 23 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 111.97 +1.67 23 0 0 0
29JUN27 520.00 P 120.00 120.00 120.00 120.00 +0.81 22 1 1 +1
29JUN27 530.00 P 0.00 0.00 0.00 130.23 +1.85 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 139.45 +1.92 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 148.80 +1.98 23 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 158.27 +1.96 23 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.00 +1.10 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.00 +1.52 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 188.00 +1.79 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 198.00 +1.95 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
29SEP27 200.00 P 0.82 0.82 0.82 0.03 -0.04 23 3 78 +3
29SEP27 205.00 P 0.00 0.00 0.00 0.04 -0.06 23 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.05 -0.08 23 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.08 -0.10 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.11 -0.12 23 0 45 0
29SEP27 225.00 P 0.00 0.00 0.00 0.15 -0.14 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.20 -0.17 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.26 -0.19 23 0 0 0
29SEP27 240.00 P 0.56 0.56 0.56 0.34 -0.26 23 15 125 +15
29SEP27 245.00 P 0.00 0.00 0.00 0.43 -0.28 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.57 -0.30 23 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 0.71 -0.36 23 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 0.89 -0.39 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.11 -0.42 23 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.34 -0.50 23 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 1.66 -0.49 23 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.98 -0.55 23 0 1 0
29SEP27 285.00 P 0.00 0.00 0.00 2.38 -0.60 23 0 39 0
29SEP27 290.00 P 4.46 4.46 4.40 2.93 -0.60 23 30 95 +30
29SEP27 295.00 P 5.10 5.18 5.07 3.41 -0.56 23 77 107 +62
29SEP27 300.00 P 5.70 5.70 5.70 4.04 -0.70 23 1 4 +1
29SEP27 310.00 P 0.00 0.00 0.00 5.40 -0.71 23 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.20 -0.68 23 0 80 0
29SEP27 330.00 P 10.97 10.97 10.30 9.29 -0.65 23 61 301 +11
29SEP27 340.00 P 13.25 13.25 13.25 11.74 -0.55 23 65 355 +15
29SEP27 350.00 P 5.80 5.80 5.80 14.72 -0.34 23 15 274 +15
29SEP27 360.00 P 7.86 18.40 7.86 17.96 +0.12 23 17 425 +17
29SEP27 370.00 P 0.00 0.00 0.00 21.64 +0.41 23 0 92 0
29SEP27 380.00 P 0.00 0.00 0.00 25.74 +0.38 23 0 28 0
29SEP27 390.00 P 0.00 0.00 0.00 29.81 +0.17 23 0 3 0
29SEP27 400.00 P 34.75 35.30 22.05 34.64 +0.36 23 106 114 +106
29SEP27 410.00 P 0.00 0.00 0.00 39.94 +0.47 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 46.56 +1.05 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 53.15 +1.35 23 0 0 0
29SEP27 440.00 P 56.88 56.88 56.88 58.30 +1.07 22 15 36 +15
29SEP27 450.00 P 63.96 63.96 63.96 65.36 +1.15 22 15 30 +15
29SEP27 460.00 P 0.00 0.00 0.00 74.02 +1.34 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 81.69 +1.42 24 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 89.65 +1.51 24 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 97.86 +1.66 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 106.20 +4.06 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 113.66 +0.67 23 0 0 0
29SEP27 520.00 P 122.32 122.32 122.32 122.32 +0.61 23 15 15 +15
29SEP27 530.00 P 0.00 0.00 0.00 131.27 +1.12 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 140.35 +1.19 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 149.51 +1.20 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 158.85 +1.31 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 168.36 +1.43 23 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 178.05 +1.57 23 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 188.00 +1.79 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 198.00 +1.95 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 268.00 +2.00 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 278.00 +2.00 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 288.00 +2.00 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 298.00 +2.00 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 308.00 +2.00 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 318.00 +2.00 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 328.00 +2.00 0 0 0 0
TOTAL PUT 3,791 190,199 +1,230
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$ 21.580
29SEP26 16.00 C 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.11 -0.01 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.61 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 0.00 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.13 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 -0.02 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
29SEP26 22.00 C 0.32 0.32 0.30 0.31 -0.04 22 36 277 +17
29SEP26 23.00 C 0.10 0.10 0.10 0.08 -0.02 22 23 235 +23
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.66 +0.01 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.16 +0.01 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.67 0.00 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.16 +0.02 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.66 +0.01 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.17 -0.01 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.70 -0.01 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.24 -0.01 21 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.81 -0.02 21 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.07 -0.04 21 0 1 0
29OCT26 22.00 C 0.58 0.58 0.58 0.55 -0.04 21 3 98 +3
29OCT26 23.00 C 0.26 0.26 0.26 0.25 -0.02 21 2 299 -2
29OCT26 24.00 C 0.13 0.13 0.13 0.10 -0.01 22 17 100 +17
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.72 +0.03 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.23 +0.04 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.74 +0.02 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.26 +0.02 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.73 -0.03 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.26 -0.01 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.81 -0.01 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.38 -0.01 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.03 -0.02 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.79 -0.04 22 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.80 +0.04 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.31 +0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.84 +0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.36 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.82 -0.05 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 -0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.94 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.54 0.00 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 -0.01 24 0 0 0
30DEC26 21.00 C 1.58 1.58 1.58 1.53 -0.02 23 1 1 0
30DEC26 22.00 C 1.01 1.01 1.01 1.02 -0.02 23 1 101 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 145 0
30DEC26 24.00 C 0.40 0.40 0.40 0.38 -0.01 23 15 2,030 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.22 0.00 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 0.00 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.01 +0.02 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.55 +0.03 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.09 +0.02 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.63 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.18 -0.03 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.64 -0.16 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.34 -0.07 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 -0.16 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.59 -0.09 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.96 -0.08 23 0 0 0
30MAR27 22.00 C 1.48 1.49 1.48 1.38 -0.12 21 2 2 +2
30MAR27 23.00 C 1.06 1.06 1.06 0.99 -0.08 22 1 23 +1
30MAR27 24.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 -0.06 22 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 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 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 6.16 +0.02 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.72 +0.03 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.27 +0.02 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.83 +0.02 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.42 +0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.90 -0.08 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.53 +0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.28 +0.13 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.86 +0.04 25 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 +0.05 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.79 +0.05 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.36 -0.01 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.02 +0.01 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.77 0.00 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.21 +0.02 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.78 +0.02 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.35 +0.02 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.94 +0.02 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.54 +0.01 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.14 -0.01 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.81 0.00 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.46 +0.02 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.13 +0.02 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.50 -0.01 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.34 0.00 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
TOTAL CALL 101 5,155 +77
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 131 0
29SEP26 20.00 P 0.05 0.05 0.05 0.05 -0.01 24 2 394 0
29SEP26 21.00 P 0.23 0.23 0.23 0.23 -0.02 23 1 197 -1
29SEP26 22.00 P 0.00 0.00 0.00 0.70 -0.03 23 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 -0.02 22 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.42 0.00 0 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.42 0.00 0 0 0 -30
29SEP26 26.00 P 0.00 0.00 0.00 4.45 +0.03 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 -0.03 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.45 -0.03 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.44 -0.04 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.45 +0.03 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.44 +0.02 76 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.45 +0.03 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.44 -0.04 87 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.45 +0.03 96 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.45 +0.03 101 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.45 +0.03 106 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.45 +0.03 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.45 +0.03 115 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.45 +0.03 119 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 128 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 60 0
29OCT26 21.00 P 0.41 0.44 0.41 0.42 -0.03 22 70 183 +21
29OCT26 22.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 1.59 -0.03 21 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.45 -0.02 21 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.42 0.00 0 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.45 +0.01 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.45 -0.03 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.45 -0.03 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.44 -0.04 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.45 +0.01 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.44 0.00 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.45 +0.01 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.44 -0.04 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.45 0.00 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.45 +0.01 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 0.00 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.07 -0.01 22 0 85 0
27NOV26 23.00 P 1.70 1.70 1.70 1.73 0.00 22 8 103 +8
27NOV26 24.00 P 0.00 0.00 0.00 2.53 -0.02 22 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 3.44 -0.01 22 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.45 -0.01 27 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.45 -0.03 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.45 -0.03 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.44 -0.04 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.45 -0.01 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.44 -0.02 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.45 -0.01 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.44 -0.04 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.45 -0.01 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.45 -0.01 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 0.00 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 0.00 23 0 10 0
30DEC26 20.00 P 0.44 0.45 0.44 0.41 -0.01 23 46 66 +3
30DEC26 21.00 P 0.76 0.76 0.75 0.76 -0.01 23 31 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 0.00 22 0 145 0
30DEC26 23.00 P 0.00 0.00 0.00 1.86 +0.01 22 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 2.63 0.00 22 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.49 -0.01 22 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 -0.02 24 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.45 -0.03 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 -0.03 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.44 -0.04 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.45 -0.02 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.44 -0.03 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.45 -0.02 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.44 -0.04 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.45 -0.02 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.45 -0.01 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.45 -0.02 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.45 -0.01 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.45 -0.01 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.45 -0.02 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.05 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.07 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.07 22 0 0 0
30MAR27 20.00 P 0.71 0.71 0.71 0.64 -0.08 22 1 3 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.08 22 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 -0.09 22 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.80 -0.08 22 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.60 -0.07 21 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 4.46 -0.02 21 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.45 -0.03 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.45 -0.03 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.44 -0.04 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.45 -0.02 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.44 -0.03 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.45 -0.02 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.44 -0.04 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.45 -0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.45 -0.02 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.45 -0.02 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.45 -0.02 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.45 -0.01 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.45 -0.02 49 0 0 0
29JUN27 16.00 P 0.27 0.27 0.27 0.21 +0.03 25 15 15 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.74 +0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.88 +0.02 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.05 0.00 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.23 +0.01 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.69 +0.03 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.30 +0.06 25 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 2.93 +0.05 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.63 +0.16 25 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.25 +0.04 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.03 0.00 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.86 -0.03 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.76 -0.02 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.68 -0.02 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.61 -0.02 15 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.56 -0.02 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.52 -0.02 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.48 -0.03 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.45 -0.02 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.46 0.00 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.01 0.00 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.20 0.00 26 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.40 0.00 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.63 +0.01 26 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.13 +0.01 27 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 2.70 +0.01 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.34 +0.01 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.03 0.00 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.77 -0.01 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.56 -0.02 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.39 -0.02 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.25 -0.02 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.14 -0.02 29 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.05 -0.02 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.98 -0.01 31 0 0 0
TOTAL PUT 174 7,043 +17
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$ 164.900
11SEP26 134.00 C 0.00 0.00 0.00 31.79 -1.85 166 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 30.79 -1.85 161 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 29.79 -1.86 156 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 28.77 -1.88 151 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 27.74 -1.91 145 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 26.71 -1.94 139 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 24.94 -2.71 63 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 23.94 -2.71 60 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 22.94 -2.71 57 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 21.94 -2.71 54 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 20.94 -2.71 52 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 19.94 -2.71 49 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 18.94 -2.71 46 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 17.94 -2.71 43 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 16.94 -2.71 41 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 15.95 -2.70 44 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 14.95 -2.70 42 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 12.46 -2.69 38 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 10.08 -2.58 42 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 7.61 -2.57 35 0 0 0
11SEP26 160.00 C 6.22 6.22 6.00 5.34 -2.39 33 7 135 -5
11SEP26 162.50 C 4.10 4.10 3.10 3.00 -2.39 24 55 204 -41
11SEP26 165.00 C 2.30 2.37 2.00 1.31 -1.87 22 54 114 -4
11SEP26 167.50 C 0.95 0.95 0.50 0.48 -1.08 23 107 260 -28
11SEP26 170.00 C 0.29 0.31 0.12 0.13 -0.51 23 538 573 +199
11SEP26 172.50 C 0.13 0.13 0.05 0.04 -0.17 25 317 1,046 -215
11SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 255 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 28.85 -1.87 83 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 27.83 -1.90 80 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 26.80 -1.93 76 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 25.02 -2.71 33 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 24.02 -2.71 31 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 23.02 -2.71 29 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 22.02 -2.71 27 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 21.02 -2.71 25 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 20.03 -2.71 29 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 19.03 -2.71 28 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 18.03 -2.71 26 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 17.04 -2.71 27 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 16.05 -2.70 27 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 15.06 -2.70 26 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 12.61 -2.67 25 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 10.37 -2.47 28 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 8.00 -2.44 25 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 5.78 -2.12 23 3 3 +3
18SEP26 162.50 C 0.00 0.00 0.00 3.86 -1.96 22 33 63 +33
18SEP26 165.00 C 0.00 0.00 0.00 2.32 -1.65 21 0 35 0
18SEP26 167.50 C 1.90 1.90 1.77 1.24 -1.21 20 15 25 +15
18SEP26 170.00 C 0.93 0.93 0.65 0.60 -0.80 20 511 601 +503
18SEP26 172.50 C 0.00 0.00 0.00 0.27 -0.46 20 0 19 0
18SEP26 175.00 C 0.15 0.15 0.15 0.10 -0.24 20 1 7 0
18SEP26 177.50 C 0.00 0.00 0.00 0.04 -0.10 21 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 95.85 -1.88 204 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 93.35 -1.88 196 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 91.11 -1.63 199 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 88.36 -1.88 182 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 85.85 -1.90 175 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 83.62 -1.63 178 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.83 -1.92 160 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 78.37 -1.73 156 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 75.88 -1.88 150 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 73.64 -1.47 152 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 70.43 -2.17 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 68.40 -1.85 133 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.07 -2.68 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 63.41 -1.72 122 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.19 -2.45 83 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.70 -2.55 80 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.20 -2.44 75 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.71 -2.44 72 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 50.94 -1.87 97 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 48.45 -1.86 92 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 46.21 -1.47 93 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 43.47 -1.72 83 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.96 -1.88 78 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 38.73 -1.61 79 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 35.24 -2.60 47 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 32.79 -2.56 47 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 31.02 -1.84 61 0 473 0
29SEP26 137.50 C 0.00 0.00 0.00 27.65 -2.72 28 0 1,217 0
29SEP26 140.00 C 26.42 26.52 25.52 25.33 -2.56 37 120 9,832 -100
29SEP26 142.50 C 0.00 0.00 0.00 22.69 -2.72 27 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 20.83 -2.11 41 0 10,312 0
29SEP26 147.50 C 18.88 18.88 18.17 17.98 -2.51 31 6 892 -6
29SEP26 150.00 C 16.77 16.77 16.33 15.56 -2.98 28 99 2,314 -99
29SEP26 152.50 C 0.00 0.00 0.00 13.01 -2.66 24 0 393 0
29SEP26 155.00 C 11.66 11.90 11.01 10.87 -2.85 24 8 2,561 -7
29SEP26 157.50 C 0.00 0.00 0.00 8.59 -2.13 22 0 799 0
29SEP26 160.00 C 7.60 7.60 7.60 6.63 -2.26 22 1 1,105 0
29SEP26 162.50 C 6.00 6.00 4.85 4.85 -1.82 21 5 2,206 +4
29SEP26 165.00 C 4.23 4.23 3.35 3.36 -1.54 20 185 9,665 -32
29SEP26 167.50 C 2.70 2.81 2.20 2.26 -1.12 20 73 2,803 +3
29SEP26 170.00 C 1.90 2.02 1.38 1.38 -0.91 20 27 3,270 -6
29SEP26 172.50 C 1.09 1.12 0.83 0.82 -0.67 20 140 1,026 +50
29SEP26 175.00 C 0.64 0.68 0.63 0.45 -0.47 19 73 1,108 +73
29SEP26 177.50 C 0.28 0.28 0.27 0.23 -0.31 19 10 764 -5
29SEP26 180.00 C 0.00 0.00 0.00 0.11 -0.19 19 0 1,568 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.11 19 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.07 19 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.04 19 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 25 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 28 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 80.83 -1.92 97 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 78.37 -1.75 94 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 75.88 -1.88 91 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 73.64 -1.51 93 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 70.72 -1.94 78 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 68.40 -1.85 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 65.76 -1.99 73 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 63.41 -1.81 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 60.79 -1.94 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 58.31 -1.94 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 55.82 -1.95 61 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 53.34 -1.94 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 50.94 -1.87 57 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 48.45 -1.87 54 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 46.21 -1.65 56 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 43.50 -1.88 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 40.96 -1.95 46 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 38.73 -1.75 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.09 -1.93 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 33.65 -1.93 40 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 31.02 -2.12 35 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.61 -2.18 34 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.77 -2.59 26 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 23.41 -2.55 26 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.09 -2.50 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 18.83 -2.43 25 0 72 0
29OCT26 150.00 C 17.50 17.50 17.50 17.14 -2.43 28 5 93 -5
29OCT26 152.50 C 0.00 0.00 0.00 14.54 -2.27 24 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 12.78 -1.93 25 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 10.76 -1.96 24 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 8.97 -1.61 23 0 1,292 0
29OCT26 162.50 C 8.08 8.13 7.55 7.55 -1.34 24 43 1,201 +12
29OCT26 165.00 C 7.08 7.10 6.52 6.01 -1.32 23 105 646 +64
29OCT26 167.50 C 5.51 5.51 4.87 4.87 -1.08 23 15 310 +1
29OCT26 170.00 C 4.36 4.36 4.13 3.78 -0.98 22 9 607 -1
29OCT26 172.50 C 3.62 3.62 3.23 2.93 -0.83 22 6 324 0
29OCT26 175.00 C 2.65 2.65 2.47 2.27 -0.62 22 30 625 +1
29OCT26 177.50 C 1.95 1.98 1.90 1.69 -0.55 22 23 322 0
29OCT26 180.00 C 1.50 1.50 1.39 1.24 -0.43 22 57 1,898 +15
29OCT26 182.50 C 1.08 1.08 1.05 0.89 -0.31 22 51 425 +50
29OCT26 185.00 C 0.80 0.80 0.69 0.63 -0.20 22 30 666 0
29OCT26 187.50 C 0.00 0.00 0.00 0.43 -0.13 22 0 525 0
29OCT26 190.00 C 0.00 0.00 0.00 0.29 -0.08 22 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 42 0
29OCT26 195.00 C 0.27 0.27 0.27 0.13 -0.02 22 10 144 +10
29OCT26 197.50 C 0.16 0.16 0.16 0.08 -0.01 21 70 100 +65
29OCT26 200.00 C 0.00 0.00 0.00 0.05 0.00 21 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 81.30 -1.45 90 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 78.81 -1.35 86 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 76.33 -1.43 83 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 73.85 -1.35 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 71.37 -1.34 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 68.60 -1.65 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 66.12 -1.64 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 63.92 -1.35 68 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 60.79 -2.00 54 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 58.96 -1.35 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 56.21 -1.62 56 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 54.00 -1.31 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 51.52 -1.36 55 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 49.05 -1.35 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 46.58 -1.35 50 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 43.87 -1.59 45 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.69 -1.32 45 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 39.24 -1.33 43 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 36.58 -1.49 39 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.25 -1.45 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 31.78 -1.52 36 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 29.33 -1.73 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.16 -2.54 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.87 -2.50 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.65 -2.43 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.50 -2.36 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 17.42 -2.29 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 15.44 -2.18 24 0 31 0
27NOV26 155.00 C 14.60 14.66 13.78 13.78 -1.66 25 12 144 +1
27NOV26 157.50 C 0.00 0.00 0.00 11.86 -1.91 24 0 252 0
27NOV26 160.00 C 0.00 0.00 0.00 10.44 -1.30 24 0 1,305 0
27NOV26 162.50 C 9.36 9.36 8.60 8.66 -1.50 23 61 776 +33
27NOV26 165.00 C 7.91 7.91 7.91 7.39 -1.28 23 3 358 +3
27NOV26 167.50 C 6.62 6.62 6.60 6.18 -1.14 23 16 342 +16
27NOV26 170.00 C 5.48 5.49 5.48 5.12 -0.99 23 2 760 0
27NOV26 172.50 C 4.51 4.52 4.51 4.23 -0.89 23 4 63 +1
27NOV26 175.00 C 3.69 3.69 3.69 3.49 -0.75 23 4 216 +1
27NOV26 177.50 C 0.00 0.00 0.00 2.79 -0.69 23 0 176 0
27NOV26 180.00 C 2.54 2.54 2.54 2.26 -0.59 23 4 249 +4
27NOV26 182.50 C 2.04 2.06 2.02 1.82 -0.48 23 24 286 +24
27NOV26 185.00 C 1.65 1.66 1.65 1.42 -0.43 23 12 321 +12
27NOV26 187.50 C 0.00 0.00 0.00 1.15 -0.33 23 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.91 -0.25 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.70 -0.22 23 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.53 -0.22 23 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 -0.17 23 0 5 0
27NOV26 200.00 C 0.40 0.40 0.40 0.31 -0.14 23 1 44 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
27NOV26 210.00 C 0.17 0.17 0.17 0.10 -0.04 23 5 13 +5
27NOV26 215.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 60 0
27NOV26 220.00 C 0.11 0.11 0.11 0.03 -0.01 23 5 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 96.21 -1.73 96 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 93.72 -1.51 92 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 91.11 -1.63 86 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 88.75 -1.49 85 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 86.27 -1.48 82 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 83.79 -1.46 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 81.30 -1.45 76 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 78.82 -1.38 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 76.34 -1.42 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 73.86 -1.37 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 71.38 -1.37 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 68.90 -1.37 63 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 66.42 -1.37 60 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 63.93 -1.38 58 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 61.19 -1.60 52 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 58.96 -1.39 53 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 56.50 -1.37 51 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 54.05 -1.26 49 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 51.64 -1.27 47 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 49.21 -1.30 45 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 46.80 -1.27 44 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 44.40 -1.27 42 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 41.89 -1.38 40 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 39.41 -1.47 38 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 36.58 -1.52 33 0 1,812 0
30DEC26 132.50 C 0.00 0.00 0.00 34.51 -1.58 34 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 32.12 -1.21 32 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 29.77 -1.53 31 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 26.68 -2.34 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 25.22 -1.30 28 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 22.40 -2.20 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 20.43 -2.22 25 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 18.41 -2.04 24 0 1,869 0
30DEC26 152.50 C 0.00 0.00 0.00 17.04 -1.48 26 0 225 0
30DEC26 155.00 C 15.60 15.80 15.60 15.20 -1.47 25 7 196 0
30DEC26 157.50 C 0.00 0.00 0.00 13.24 -1.66 24 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 11.67 -1.61 24 0 3,472 0
30DEC26 162.50 C 0.00 0.00 0.00 10.26 -1.34 23 0 945 0
30DEC26 165.00 C 0.00 0.00 0.00 8.87 -1.31 23 0 1,142 0
30DEC26 167.50 C 0.00 0.00 0.00 7.67 -1.13 23 0 221 0
30DEC26 170.00 C 6.51 6.51 6.51 6.58 -1.03 23 1 462 -1
30DEC26 172.50 C 6.07 6.07 6.07 5.64 -0.90 23 6 297 +1
30DEC26 175.00 C 0.00 0.00 0.00 4.81 -0.80 23 0 369 0
30DEC26 177.50 C 0.00 0.00 0.00 4.05 -0.73 23 0 540 0
30DEC26 180.00 C 3.62 3.62 3.62 3.41 -0.63 23 5 210 +5
30DEC26 182.50 C 0.00 0.00 0.00 2.83 -0.56 22 0 221 0
30DEC26 185.00 C 2.58 2.58 2.58 2.34 -0.43 22 5 153 +5
30DEC26 187.50 C 0.00 0.00 0.00 1.92 -0.32 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.56 -0.25 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.27 -0.14 22 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 1.01 -0.11 22 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.82 -0.04 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.64 -0.02 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 96.43 -1.51 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 93.98 -1.38 69 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 91.54 -1.30 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 89.09 -1.37 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 86.64 -1.37 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 84.20 -1.36 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 81.30 -1.82 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.31 -1.39 56 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 76.34 -1.90 48 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 74.44 -1.27 52 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 72.01 -1.37 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 69.57 -1.38 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 67.70 -0.75 51 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 64.47 -1.59 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.07 -1.60 42 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 59.66 -1.59 40 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 57.40 -1.47 40 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 54.91 -1.47 38 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 52.56 -1.58 37 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 50.27 -1.56 36 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 47.81 -1.46 35 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 45.46 -1.57 33 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 43.09 -1.56 32 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 40.77 -1.58 31 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 38.48 -1.57 30 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 36.26 -1.53 29 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 34.06 -1.50 29 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 31.94 -1.44 28 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 29.87 -1.90 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 27.06 -2.67 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 25.19 -2.62 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.38 -2.51 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.67 -2.40 24 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.98 -2.32 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 18.45 -2.12 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.92 -2.06 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 15.08 -2.30 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.78 -1.66 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 12.56 -1.51 24 0 216 0
30MAR27 167.50 C 11.40 11.40 11.40 11.45 -1.30 24 1 156 +1
30MAR27 170.00 C 0.00 0.00 0.00 10.37 -1.19 24 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 9.47 -1.05 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.58 -1.05 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.75 -1.02 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 7.04 -0.91 24 0 625 0
30MAR27 182.50 C 5.85 5.85 5.80 6.33 -0.94 24 8 43 0
30MAR27 185.00 C 0.00 0.00 0.00 5.71 -0.88 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 5.15 -0.81 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.60 -0.84 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.14 -0.77 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.72 -0.72 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.30 -0.74 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.97 -0.68 25 0 64 0
30MAR27 205.00 C 0.00 0.00 0.00 2.43 -0.56 25 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.94 -0.49 25 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 1.51 -0.50 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.21 -0.41 25 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 0.94 -0.41 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.75 -0.34 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.58 -0.33 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.46 -0.28 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.36 -0.25 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.28 -0.23 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.22 -0.19 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.17 -0.19 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.13 -0.17 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.10 -0.15 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 -0.14 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.06 -0.12 26 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.05 -0.10 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 81.78 -1.36 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 79.34 -1.36 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 76.91 -1.36 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 74.47 -1.36 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 72.04 -1.36 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.61 -1.37 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 67.70 -0.86 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 64.80 -1.35 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 62.41 -1.31 32 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 60.03 -1.35 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.40 -1.61 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.06 -1.56 28 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 52.71 -1.62 27 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 50.39 -1.61 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.34 -1.36 27 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 46.06 -1.35 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.77 -1.36 26 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.55 -1.35 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.35 -1.35 25 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 37.19 -1.46 25 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 34.88 -1.81 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 32.83 -1.88 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 30.83 -1.99 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 28.98 -2.95 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.06 -2.97 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 25.39 -2.86 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.73 -2.77 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 22.19 -2.55 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.70 -2.46 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 19.24 -2.33 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 17.41 -2.61 22 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 16.16 -1.90 22 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 14.98 -1.71 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 13.92 -1.46 23 0 40 0
29JUN27 170.00 C 12.25 12.25 12.25 12.86 -1.34 23 20 103 +20
29JUN27 172.50 C 0.00 0.00 0.00 11.84 -1.18 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.92 -1.13 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.00 -1.19 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 9.17 -1.16 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.42 -1.11 23 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.67 -1.18 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.99 -1.17 23 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 6.40 -1.08 23 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.81 -1.14 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.24 -1.18 23 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 4.79 -1.11 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.34 -1.08 23 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 3.54 -1.10 23 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.96 -0.95 23 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.40 -0.94 23 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.91 -0.90 23 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.54 -0.87 23 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.20 -0.83 23 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.97 -0.83 23 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.75 -0.78 23 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.60 -0.66 23 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.46 -0.63 23 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.37 -0.58 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.27 -0.52 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 -0.49 23 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.16 -0.44 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.13 -0.39 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.10 -0.37 23 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.07 -0.33 22 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 81.79 -1.36 27 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 79.34 -1.72 25 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 76.92 -1.36 24 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 74.50 -1.35 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 72.07 -1.39 22 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 69.66 -1.39 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 67.70 -0.95 28 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 64.80 -1.46 19 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 62.41 -1.48 19 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 60.17 -1.37 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 57.61 -1.61 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 55.55 -1.36 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 53.26 -1.23 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 51.00 -1.36 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 48.75 -1.37 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 46.55 -1.35 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.18 -1.60 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 42.24 -1.50 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.13 -1.58 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 37.87 -1.89 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.93 -1.91 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.13 -1.81 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.32 -1.83 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 30.61 -2.76 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 28.95 -2.64 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 28.14 -1.77 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 26.55 -1.68 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 25.01 -1.63 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 23.48 -1.65 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.04 -1.59 24 0 1 0
29SEP27 160.00 C 18.07 18.07 18.07 20.07 -2.15 23 5 10 +5
29SEP27 162.50 C 0.00 0.00 0.00 18.76 -1.51 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 17.52 -1.48 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.39 -1.39 23 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.26 -1.43 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 14.22 -1.39 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 13.34 -1.19 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.47 -1.16 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 11.59 -1.14 23 0 103 0
29SEP27 182.50 C 0.00 0.00 0.00 10.81 -1.03 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 10.11 -0.91 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.41 -0.89 23 0 0 0
29SEP27 190.00 C 7.53 7.53 7.53 8.70 -0.88 23 30 32 +30
29SEP27 192.50 C 0.00 0.00 0.00 8.13 -0.74 23 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.58 -0.68 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.04 -0.65 23 0 0 0
29SEP27 200.00 C 5.43 5.43 5.43 6.49 -0.64 23 5 15 +5
29SEP27 205.00 C 0.00 0.00 0.00 5.65 -0.46 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.83 -0.43 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.18 -0.29 24 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.58 -0.26 24 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.17 -0.06 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.73 -0.06 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.24 -0.11 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.01 0.00 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.46 +0.04 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
TOTAL CALL 3,088 121,597 +719
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 56 0 495 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
11SEP26 148.00 P 0.01 0.01 0.01 0.01 0.00 46 240 318 +240
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
11SEP26 150.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 830 0
11SEP26 152.50 P 0.03 0.04 0.02 0.03 +0.02 39 154 1,324 +104
11SEP26 155.00 P 0.04 0.04 0.04 0.05 +0.04 35 20 626 +20
11SEP26 157.50 P 0.06 0.06 0.06 0.11 +0.08 32 118 633 +105
11SEP26 160.00 P 0.11 0.23 0.11 0.24 +0.15 28 181 592 +135
11SEP26 162.50 P 0.28 0.50 0.28 0.56 +0.32 24 431 789 +62
11SEP26 165.00 P 0.90 1.30 0.85 1.30 +0.66 21 165 326 +35
11SEP26 167.50 P 1.82 3.00 1.82 2.95 +1.46 21 65 198 +1
11SEP26 170.00 P 0.00 0.00 0.00 5.12 +2.02 18 0 20 0
11SEP26 172.50 P 0.00 0.00 0.00 7.62 +2.39 25 0 0 0
11SEP26 175.00 P 8.55 8.76 8.55 10.10 +2.45 0 120 0 0
11SEP26 177.50 P 0.00 0.00 0.00 12.60 +2.70 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 15.10 +2.70 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 17.60 +2.70 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 20.10 +2.70 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 22.60 +2.70 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 25.10 +2.70 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 27.60 +2.70 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 30.10 +2.70 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 32.60 +2.70 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 35.10 +2.16 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 37.60 +2.16 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 40.10 +2.16 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 42.60 +2.17 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 45.10 +2.17 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 47.60 +2.17 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 50.10 +2.15 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 52.60 +2.15 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 141.00 P 0.03 0.03 0.03 0.01 0.00 35 26 26 +26
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
18SEP26 150.00 P 0.09 0.09 0.09 0.04 +0.01 26 10 27 +10
18SEP26 152.50 P 0.09 0.09 0.09 0.08 +0.03 25 3 203 +3
18SEP26 155.00 P 0.16 0.20 0.16 0.18 +0.08 24 3 46 +3
18SEP26 157.50 P 0.26 0.33 0.26 0.35 +0.14 23 14 65 +14
18SEP26 160.00 P 0.50 0.56 0.50 0.68 +0.27 22 6 85 +3
18SEP26 162.50 P 0.93 1.23 0.87 1.26 +0.49 21 95 132 +86
18SEP26 165.00 P 1.68 1.74 1.68 2.23 +0.84 20 7 10 +4
18SEP26 167.50 P 0.00 0.00 0.00 3.65 +1.30 19 0 0 0
18SEP26 170.00 P 4.50 4.50 4.50 5.53 +1.71 19 4 4 0
18SEP26 172.50 P 0.00 0.00 0.00 7.71 +2.03 19 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 10.13 +2.27 20 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 12.60 +2.64 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 15.10 +2.70 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 17.60 +2.70 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 20.10 +2.70 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 22.60 +2.70 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 25.10 +2.70 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 27.60 +2.70 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 30.10 +2.70 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 32.60 +2.70 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 35.10 +2.16 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 37.60 +2.16 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 40.10 +2.16 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 42.60 +2.17 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 45.10 +2.17 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 47.60 +2.17 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 50.10 +2.15 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 52.60 +2.15 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 760 0
29SEP26 110.00 P 0.02 0.02 0.02 0.01 0.00 58 10 5,007 -10
29SEP26 112.50 P 0.03 0.03 0.03 0.01 0.00 55 1 3,778 -1
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,612 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,417 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,011 0
29SEP26 137.50 P 0.09 0.10 0.09 0.02 0.00 30 122 2,070 +2
29SEP26 140.00 P 0.10 0.10 0.10 0.03 -0.01 29 14 8,329 +14
29SEP26 142.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,268 0
29SEP26 145.00 P 0.15 0.16 0.15 0.07 -0.01 26 27 1,976 0
29SEP26 147.50 P 0.18 0.20 0.18 0.12 -0.01 25 40 1,481 -40
29SEP26 150.00 P 0.22 0.31 0.22 0.21 +0.02 24 300 1,372 +47
29SEP26 152.50 P 0.34 0.42 0.34 0.36 +0.06 24 249 2,416 +76
29SEP26 155.00 P 0.48 0.60 0.47 0.59 +0.13 23 225 2,356 +153
29SEP26 157.50 P 0.76 0.91 0.73 0.92 +0.25 22 275 2,116 +54
29SEP26 160.00 P 1.05 1.36 1.04 1.38 +0.36 21 176 2,511 +77
29SEP26 162.50 P 1.74 2.10 1.73 2.10 +0.57 20 28 2,073 -1
29SEP26 165.00 P 2.48 3.06 2.48 3.10 +0.86 20 305 838 +219
29SEP26 167.50 P 3.84 4.42 3.84 4.42 +1.24 19 8 349 0
29SEP26 170.00 P 0.00 0.00 0.00 6.13 +1.50 19 0 434 0
29SEP26 172.50 P 6.90 6.90 6.90 8.11 +1.89 19 38 196 +8
29SEP26 175.00 P 0.00 0.00 0.00 10.34 +2.23 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 12.67 +2.43 19 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 15.10 +2.57 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 17.60 +2.67 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.10 +2.70 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 22.60 +2.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.10 +2.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 27.60 +2.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.10 +2.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.60 +2.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.10 +2.16 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 40.10 +2.16 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.10 +2.16 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.10 +2.14 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.10 +2.14 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.10 +2.15 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.10 +2.15 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.10 +2.16 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.10 +2.14 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.10 +2.16 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.10 +2.14 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.10 +2.14 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 95.10 +2.14 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.10 +2.14 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.10 +2.14 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.10 +2.15 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.10 +2.14 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29OCT26 125.00 P 0.16 0.16 0.16 0.02 +0.01 28 10 1,338 +10
29OCT26 127.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 218 0
29OCT26 132.50 P 0.00 0.00 0.00 0.09 +0.05 27 0 109 0
29OCT26 135.00 P 0.33 0.33 0.33 0.13 +0.06 27 1 899 +1
29OCT26 137.50 P 0.33 0.33 0.33 0.19 +0.08 27 197 738 +182
29OCT26 140.00 P 0.48 0.48 0.48 0.29 +0.12 26 18 532 0
29OCT26 142.50 P 0.53 0.58 0.53 0.42 +0.17 26 83 488 +52
29OCT26 145.00 P 0.70 0.70 0.70 0.60 +0.22 26 22 804 +22
29OCT26 147.50 P 0.82 0.89 0.82 0.83 +0.28 25 28 2,115 +28
29OCT26 150.00 P 1.03 1.20 1.03 1.14 +0.37 25 93 807 +69
29OCT26 152.50 P 1.35 1.50 1.35 1.50 +0.41 24 62 647 +60
29OCT26 155.00 P 1.70 2.00 1.70 1.99 +0.49 24 7 1,655 +3
29OCT26 157.50 P 0.00 0.00 0.00 2.59 +0.57 23 0 982 0
29OCT26 160.00 P 2.86 3.18 2.84 3.32 +0.65 23 56 623 +4
29OCT26 162.50 P 3.64 4.12 3.64 4.18 +0.72 22 7 566 +2
29OCT26 165.00 P 4.83 4.83 4.83 5.31 +0.91 22 4 275 0
29OCT26 167.50 P 5.90 6.10 5.90 6.61 +1.09 22 10 295 +7
29OCT26 170.00 P 8.04 8.04 8.04 8.07 +1.22 22 1 545 -1
29OCT26 172.50 P 0.00 0.00 0.00 9.80 +1.63 22 0 463 0
29OCT26 175.00 P 10.55 10.63 10.50 11.61 +1.59 21 150 451 +150
29OCT26 177.50 P 12.36 12.36 12.36 13.69 +1.82 22 30 60 +30
29OCT26 180.00 P 0.00 0.00 0.00 15.78 +2.32 22 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 17.99 +2.46 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 20.29 +2.21 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 22.67 +2.63 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 25.11 +2.68 22 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 27.60 +2.70 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 30.10 +2.70 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 32.60 +2.70 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 35.10 +2.16 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 40.10 +2.16 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 45.10 +2.16 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 50.10 +2.14 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 55.10 +2.14 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 60.10 +2.15 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 65.10 +2.15 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 70.10 +2.16 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 75.10 +2.14 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 80.10 +2.16 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 85.10 +2.14 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 90.10 +2.14 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 95.10 +2.14 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 100.10 +2.14 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 105.10 +2.14 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 110.10 +2.15 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 115.10 +2.14 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 115.00 P 0.22 0.22 0.22 0.03 +0.02 30 5 15 -5
27NOV26 117.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
27NOV26 125.00 P 0.36 0.36 0.36 0.11 +0.04 27 5 64 +3
27NOV26 127.50 P 0.00 0.00 0.00 0.16 +0.05 27 0 134 0
27NOV26 130.00 P 0.48 0.48 0.48 0.22 +0.07 27 5 217 +5
27NOV26 132.50 P 0.00 0.00 0.00 0.32 +0.11 27 0 36 0
27NOV26 135.00 P 0.00 0.00 0.00 0.43 +0.13 26 0 203 0
27NOV26 137.50 P 0.00 0.00 0.00 0.58 +0.17 26 0 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.79 +0.23 26 0 196 0
27NOV26 142.50 P 1.10 1.12 1.09 1.03 +0.27 26 92 361 +92
27NOV26 145.00 P 0.00 0.00 0.00 1.33 +0.33 25 0 261 0
27NOV26 147.50 P 1.62 1.63 1.62 1.73 +0.42 25 3 313 0
27NOV26 150.00 P 2.00 2.03 2.00 2.18 +0.48 25 31 1,047 +4
27NOV26 152.50 P 2.50 2.50 2.50 2.65 +0.50 24 1 471 0
27NOV26 155.00 P 0.00 0.00 0.00 3.26 +0.55 24 0 1,009 0
27NOV26 157.50 P 0.00 0.00 0.00 3.98 +0.59 23 0 226 0
27NOV26 160.00 P 4.32 4.45 4.32 4.82 +0.70 23 6 320 +6
27NOV26 162.50 P 5.37 5.37 5.37 5.80 +0.79 22 4 518 +4
27NOV26 165.00 P 6.24 6.45 6.24 6.97 +0.95 22 6 462 +4
27NOV26 167.50 P 7.71 7.71 7.71 8.27 +1.07 22 4 274 +3
27NOV26 170.00 P 9.13 9.13 9.13 9.71 +1.18 22 20 198 +20
27NOV26 172.50 P 0.00 0.00 0.00 11.36 +1.29 22 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 13.23 +1.47 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 15.24 +1.87 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 17.20 +2.07 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 19.24 +2.17 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 21.38 +2.28 23 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 23.57 +2.34 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 25.83 +2.43 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 28.13 +2.48 23 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 30.47 +2.53 23 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 32.85 +2.58 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 35.24 +2.30 23 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 40.12 +2.18 23 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 45.10 +2.16 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 50.10 +2.14 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 55.10 +2.14 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 60.10 +2.15 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 65.10 +2.15 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 70.10 +2.16 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 75.10 +2.14 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.10 +2.16 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.10 +2.14 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 90.10 +2.14 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 95.10 +2.14 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 100.10 +2.14 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 105.10 +2.14 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 110.10 +2.15 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 115.10 +2.14 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,958 0
30DEC26 102.50 P 0.24 0.24 0.24 0.01 0.00 29 8 334 +8
30DEC26 105.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 1,792 0
30DEC26 117.50 P 0.43 0.43 0.43 0.10 +0.06 27 11 3,331 -11
30DEC26 120.00 P 0.49 0.49 0.49 0.14 +0.07 27 5 1,888 -5
30DEC26 122.50 P 0.00 0.00 0.00 0.19 +0.09 27 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.25 +0.11 27 0 3,757 0
30DEC26 127.50 P 0.00 0.00 0.00 0.35 +0.15 26 0 808 0
30DEC26 130.00 P 0.80 0.80 0.80 0.46 +0.19 26 1 2,249 +1
30DEC26 132.50 P 0.91 0.91 0.91 0.62 +0.24 26 50 362 +50
30DEC26 135.00 P 0.00 0.00 0.00 0.80 +0.29 26 0 1,322 0
30DEC26 137.50 P 1.20 1.23 1.20 1.02 +0.35 26 4 882 +4
30DEC26 140.00 P 0.00 0.00 0.00 1.31 +0.41 25 0 1,608 0
30DEC26 142.50 P 0.00 0.00 0.00 1.62 +0.45 25 0 1,060 0
30DEC26 145.00 P 1.98 1.98 1.98 2.05 +0.55 25 2 1,436 0
30DEC26 147.50 P 0.00 0.00 0.00 2.51 +0.60 25 0 633 0
30DEC26 150.00 P 2.72 2.88 2.72 3.02 +0.65 24 8 2,880 +8
30DEC26 152.50 P 0.00 0.00 0.00 3.57 +0.62 24 0 578 0
30DEC26 155.00 P 0.00 0.00 0.00 4.26 +0.65 23 0 594 0
30DEC26 157.50 P 0.00 0.00 0.00 5.01 +0.65 23 0 341 0
30DEC26 160.00 P 0.00 0.00 0.00 5.91 +0.67 23 0 205 0
30DEC26 162.50 P 6.36 6.62 6.36 6.94 +1.01 22 7 466 0
30DEC26 165.00 P 7.67 7.68 7.67 8.07 +0.93 22 100 219 +100
30DEC26 167.50 P 0.00 0.00 0.00 9.37 +1.08 22 0 80 0
30DEC26 170.00 P 10.55 10.55 10.55 10.77 +1.06 22 30 140 +28
30DEC26 172.50 P 0.00 0.00 0.00 12.34 +1.27 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 14.17 +1.33 22 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 16.13 +1.59 23 0 668 0
30DEC26 180.00 P 16.78 16.78 16.78 17.93 +2.10 22 5 36 0
30DEC26 182.50 P 0.00 0.00 0.00 19.89 +2.21 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.93 +2.33 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.05 +2.44 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.22 +2.51 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 28.46 +2.60 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.73 +2.63 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.05 +2.67 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.40 +2.12 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 40.19 +2.19 22 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.10 +2.16 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.10 +2.14 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.10 +2.14 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.10 +2.15 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.10 +2.15 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.10 +2.16 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.10 +2.14 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.10 +2.16 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.10 +2.14 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.10 +2.14 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.10 +2.14 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.10 +2.14 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.10 +2.14 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.10 +2.15 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.10 +2.14 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.01 -0.05 24 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.02 -0.06 24 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.04 -0.07 25 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.06 -0.09 25 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.09 -0.10 25 0 505 0
30MAR27 110.00 P 1.00 1.00 1.00 0.12 -0.13 25 1 815 -1
30MAR27 112.50 P 0.00 0.00 0.00 0.17 -0.15 25 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.24 -0.17 25 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.32 -0.19 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.44 -0.19 25 0 1,231 0
30MAR27 122.50 P 0.00 0.00 0.00 0.57 -0.22 25 0 149 0
30MAR27 125.00 P 1.69 1.69 1.69 0.73 -0.22 25 50 1,237 +50
30MAR27 127.50 P 0.00 0.00 0.00 0.94 -0.24 25 0 487 0
30MAR27 130.00 P 2.09 2.09 2.09 1.18 -0.22 25 2 997 +2
30MAR27 132.50 P 0.00 0.00 0.00 1.48 -0.22 25 0 476 0
30MAR27 135.00 P 0.00 0.00 0.00 1.87 -0.14 25 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 2.29 -0.09 25 0 201 0
30MAR27 140.00 P 0.00 0.00 0.00 2.76 -0.05 25 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 3.30 +0.05 25 0 331 0
30MAR27 145.00 P 0.00 0.00 0.00 3.92 +0.11 25 0 1,146 0
30MAR27 147.50 P 0.00 0.00 0.00 4.60 +0.22 25 0 922 0
30MAR27 150.00 P 0.00 0.00 0.00 5.39 +0.34 25 0 752 0
30MAR27 152.50 P 0.00 0.00 0.00 6.20 +0.42 25 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 7.18 +0.63 25 0 344 0
30MAR27 157.50 P 0.00 0.00 0.00 8.16 +0.71 25 0 196 0
30MAR27 160.00 P 9.40 9.44 9.40 9.30 +0.93 25 90 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 10.48 +1.06 25 0 142 0
30MAR27 165.00 P 12.02 12.02 12.02 11.76 +1.23 25 100 155 +100
30MAR27 167.50 P 0.00 0.00 0.00 13.15 +1.44 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 14.59 +1.58 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.21 +1.72 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 17.85 +1.73 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 19.00 +1.21 24 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 20.77 +1.82 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 22.57 +1.81 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 24.46 +1.88 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 26.41 +1.94 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 29.03 +2.59 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 31.08 +2.64 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 33.18 +1.78 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.32 +1.73 27 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 37.51 +1.73 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 41.97 +1.65 27 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 47.23 +2.27 30 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 51.21 +1.48 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.95 +1.39 29 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.72 +1.37 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.67 +1.50 31 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.37 +1.41 30 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.23 +1.41 30 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 80.10 +1.43 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.10 +1.55 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 90.10 +1.60 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.10 +1.62 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.10 +1.86 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.10 +1.92 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.10 +2.02 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 115.10 +2.14 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
29JUN27 85.00 P 0.58 0.58 0.58 0.01 -0.02 25 50 62 +50
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.04 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 52 0
29JUN27 92.50 P 0.80 0.80 0.80 0.01 -0.08 22 60 96 +60
29JUN27 95.00 P 0.00 0.00 0.00 0.01 -0.11 21 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.02 -0.14 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.04 -0.16 22 0 40 0
29JUN27 102.50 P 0.00 0.00 0.00 0.06 -0.20 22 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.09 -0.23 22 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.13 -0.28 22 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.18 -0.33 22 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.25 -0.36 22 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.36 -0.41 22 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.47 -0.45 22 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.63 -0.48 23 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 0.78 -0.56 22 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.01 -0.56 22 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.26 -0.61 23 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 1.58 -0.61 23 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 1.93 -0.61 23 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 2.43 -0.54 23 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 2.92 -0.48 23 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 3.48 -0.43 23 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.12 -0.36 23 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 4.80 -0.25 23 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.61 -0.14 23 0 246 0
29JUN27 150.00 P 7.70 7.70 7.70 6.43 -0.04 23 4 328 0
29JUN27 152.50 P 0.00 0.00 0.00 7.39 +0.17 24 0 349 0
29JUN27 155.00 P 0.00 0.00 0.00 8.40 +0.28 24 0 667 0
29JUN27 157.50 P 0.00 0.00 0.00 9.46 +0.43 24 0 156 0
29JUN27 160.00 P 0.00 0.00 0.00 10.67 +0.69 24 0 272 0
29JUN27 162.50 P 12.67 12.67 12.67 11.90 +0.82 24 90 325 +90
29JUN27 165.00 P 0.00 0.00 0.00 13.22 +1.03 24 0 3 0
29JUN27 167.50 P 15.79 15.79 15.79 14.65 +1.28 24 30 32 +30
29JUN27 170.00 P 16.68 16.68 16.68 16.10 +1.42 24 20 32 +20
29JUN27 172.50 P 0.00 0.00 0.00 17.61 +1.62 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.21 +1.66 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.82 +1.60 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.89 +1.60 23 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.64 +1.65 23 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.17 +2.37 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 28.07 +2.45 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 30.06 +2.58 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.07 +2.62 25 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.12 +1.73 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 36.27 +1.81 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 38.44 +1.84 26 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 42.88 +1.87 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 47.29 +1.76 27 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 51.81 +1.89 27 0 132 0
29JUN27 220.00 P 0.00 0.00 0.00 56.40 +1.48 27 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 61.27 +1.50 29 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 66.00 +1.52 29 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 70.77 +1.53 29 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 75.39 +1.36 29 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 80.21 +1.37 28 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 85.10 +1.42 0 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 90.10 +1.56 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.10 +1.62 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 100.10 +1.82 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 105.10 +1.92 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 110.10 +2.02 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 115.10 +2.13 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
29SEP27 85.00 P 0.88 0.97 0.88 0.05 +0.02 26 51 54 +51
29SEP27 87.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 29 0
29SEP27 92.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.36 +0.10 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.47 +0.15 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.56 +0.15 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.71 +0.20 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.87 +0.26 25 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 1.08 +0.31 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.32 +0.40 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 1.55 +0.44 25 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.87 +0.53 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.20 +0.60 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.56 +0.62 25 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 3.01 +0.72 25 0 1 0
29SEP27 132.50 P 4.80 4.80 4.80 3.46 +0.74 25 5 14 +5
29SEP27 135.00 P 0.00 0.00 0.00 3.87 +0.68 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.57 +0.89 24 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 5.17 +0.88 24 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 5.87 +0.96 24 0 44 0
29SEP27 145.00 P 7.70 7.70 7.70 6.63 +1.03 24 9 22 +9
29SEP27 147.50 P 0.00 0.00 0.00 7.39 +1.00 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 8.28 +1.10 24 0 27 0
29SEP27 152.50 P 10.40 10.40 10.40 9.23 +1.15 24 1 62 +1
29SEP27 155.00 P 0.00 0.00 0.00 10.18 +1.13 24 0 48 0
29SEP27 157.50 P 0.00 0.00 0.00 11.25 +1.21 24 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 12.40 +1.26 24 0 6 0
29SEP27 162.50 P 0.00 0.00 0.00 13.56 +1.24 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 14.81 +1.30 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 16.16 +1.37 24 0 1 0
29SEP27 170.00 P 18.23 18.23 18.23 17.53 +1.35 24 30 38 +30
29SEP27 172.50 P 0.00 0.00 0.00 19.02 +1.43 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.65 +1.60 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.30 +1.64 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.97 +1.68 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.75 +2.51 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.60 +2.67 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.46 +1.95 25 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 31.36 +2.00 25 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 33.36 +2.13 25 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 35.40 +2.19 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.46 +2.23 26 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.55 +2.27 26 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 43.93 +2.42 27 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 48.26 +2.35 27 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 53.02 +2.59 28 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 56.96 +1.86 27 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 61.52 +1.68 27 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 66.15 +1.46 27 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 70.85 +1.33 27 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 75.58 +1.34 27 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 80.38 +1.38 28 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 85.19 +1.40 27 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 90.10 +1.48 0 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 95.10 +1.62 0 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 100.10 +1.79 0 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 105.10 +1.92 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 110.10 +2.02 0 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 115.10 +2.13 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 120.10 +2.16 0 0 0 0
TOTAL PUT 5,265 179,898 +2,884
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$ 7.300
29SEP26 4.70 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.11 0 0 0 0
29SEP26 7.00 C 0.20 0.31 0.20 0.33 +0.11 16 675 1,729 +295
29SEP26 7.25 C 0.08 0.12 0.08 0.12 +0.05 12 370 1,001 +70
29SEP26 7.50 C 0.02 0.03 0.02 0.03 +0.01 13 100 555 +99
29SEP26 7.75 C 0.02 0.02 0.02 0.01 0.00 16 1 293 -1
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 +0.12 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 +0.12 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 +0.11 14 0 60 0
29OCT26 7.00 C 0.25 0.33 0.25 0.36 +0.08 12 450 280 +60
29OCT26 7.25 C 0.11 0.15 0.11 0.19 +0.06 13 120 554 +90
29OCT26 7.50 C 0.05 0.05 0.05 0.09 +0.03 14 2 638 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 14 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.83 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.62 +0.11 14 0 30 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 +0.09 14 0 417 0
27NOV26 7.25 C 0.19 0.21 0.19 0.24 +0.06 13 90 409 +30
27NOV26 7.50 C 0.10 0.11 0.10 0.13 +0.04 14 180 209 +150
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.01 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.08 0 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.08 12 0 311 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.09 14 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.07 14 0 382 0
30DEC26 7.50 C 0.14 0.15 0.14 0.18 +0.05 14 20 586 +18
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.02 14 0 306 0
30DEC26 8.00 C 0.05 0.05 0.05 0.05 +0.01 14 12 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 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 2.66 +0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.08 8 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 +0.09 11 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 +0.09 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 +0.08 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 +0.09 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.07 15 0 153 0
30MAR27 7.50 C 0.30 0.30 0.30 0.30 +0.05 15 20 539 -20
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.05 15 0 629 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.04 16 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.03 16 0 60 0
30MAR27 8.50 C 0.06 0.06 0.06 0.06 +0.02 16 30 5 -30
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.61 +0.08 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.51 +0.08 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.41 +0.07 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 +0.08 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.93 +0.08 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 +0.08 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.45 +0.07 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 +0.11 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 +0.10 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 +0.09 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.64 +0.08 15 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 +0.05 15 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.05 15 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.04 15 0 155 0
29JUN27 8.00 C 0.20 0.20 0.20 0.20 +0.04 16 20 219 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.03 16 0 68 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 520 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.51 +0.08 20 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.41 +0.07 17 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.17 +0.08 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.93 +0.08 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.69 +0.07 16 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.46 +0.07 16 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.26 +0.11 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.06 +0.11 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.87 +0.10 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.69 +0.08 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 +0.08 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.42 +0.05 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 +0.05 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.25 +0.03 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 +0.02 16 0 0 0
29SEP27 8.50 C 0.14 0.14 0.14 0.14 +0.02 16 10 10 +10
29SEP27 8.75 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
TOTAL CALL 2,100 13,737 +773
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 1,199 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 -0.02 13 29 889 +29
29SEP26 7.25 P 0.16 0.16 0.10 0.07 -0.07 14 510 2,597 +120
29SEP26 7.50 P 0.31 0.31 0.23 0.23 -0.11 15 1,010 970 +929
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.12 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.10 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.10 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.10 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.10 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.10 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.10 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 -0.10 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.02 14 0 279 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.03 14 0 460 0
29OCT26 7.25 P 0.20 0.20 0.12 0.12 -0.07 14 507 734 -30
29OCT26 7.50 P 0.31 0.31 0.27 0.27 -0.09 15 540 300 +290
29OCT26 7.75 P 0.00 0.00 0.00 0.47 -0.10 15 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 -0.10 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.47 -0.10 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 -0.10 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 -0.10 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.22 -0.10 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 -0.10 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 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 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 546 0
27NOV26 7.00 P 0.10 0.10 0.08 0.07 -0.04 14 34 437 -26
27NOV26 7.25 P 0.21 0.21 0.18 0.15 -0.07 14 180 451 -80
27NOV26 7.50 P 0.37 0.37 0.29 0.29 -0.09 14 257 269 +119
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.10 14 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.72 -0.10 18 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.09 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.24 -0.08 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.49 -0.08 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.74 -0.08 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.99 -0.08 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.24 -0.08 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.49 -0.08 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.03 14 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.05 14 0 540 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.07 14 0 822 0
30DEC26 7.50 P 0.33 0.33 0.33 0.32 -0.08 14 5 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.09 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.09 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.08 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.08 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.08 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.08 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.08 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 380 0
30MAR27 6.50 P 0.08 0.08 0.06 0.06 -0.01 16 270 551 +143
30MAR27 6.75 P 0.12 0.12 0.12 0.09 -0.03 15 80 455 +80
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.05 15 0 694 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.06 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.06 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.08 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.09 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.99 -0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.08 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 -0.08 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 -0.08 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 -0.08 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 -0.08 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 -0.08 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.01 -0.01 16 0 406 0
29JUN27 5.75 P 0.05 0.05 0.05 0.02 -0.01 15 480 480 +469
29JUN27 6.00 P 0.07 0.07 0.05 0.04 -0.02 15 570 306 +150
29JUN27 6.25 P 0.10 0.10 0.09 0.07 -0.02 15 217 285 +83
29JUN27 6.50 P 0.16 0.16 0.15 0.12 -0.03 15 150 283 +90
29JUN27 6.75 P 0.24 0.24 0.24 0.19 -0.04 15 60 339 +60
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.05 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.07 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 -0.05 15 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 -0.08 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.09 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 -0.10 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.33 -0.06 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.55 -0.07 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.07 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 -0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 -0.07 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 -0.09 20 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 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 9 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.37 -0.05 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.50 -0.06 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.64 -0.07 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.80 -0.08 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.99 -0.08 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.18 -0.08 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.39 -0.08 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.61 -0.08 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.84 -0.07 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.07 -0.07 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.30 -0.07 21 0 0 0
TOTAL PUT 4,899 24,917 +2,426
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$ 26.660
29SEP26 18.00 C 0.00 0.00 0.00 8.70 +0.11 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.21 +0.12 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.68 +0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.21 +0.11 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.71 +0.11 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.71 +0.11 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 +0.11 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.71 +0.10 29 0 0 0
29SEP26 24.00 C 2.57 2.57 2.57 2.74 +0.08 27 5 25 +5
29SEP26 25.00 C 0.00 0.00 0.00 1.85 +0.06 27 0 0 0
29SEP26 26.00 C 1.17 1.17 1.16 1.08 0.00 26 11 345 +5
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.01 27 0 250 0
29SEP26 28.00 C 0.26 0.26 0.26 0.25 -0.01 27 1 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 329 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 703 0
29SEP26 32.00 C 0.01 0.01 0.01 0.01 0.00 33 1 232 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.73 +0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.23 +0.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.73 +0.08 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.24 +0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.78 +0.11 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.81 +0.14 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.82 +0.10 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.92 +0.09 25 0 0 0
29OCT26 25.00 C 2.06 2.06 2.06 2.08 +0.01 24 15 80 -1
29OCT26 26.00 C 0.00 0.00 0.00 1.40 +0.03 24 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.89 +0.02 25 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 86 0
29OCT26 29.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 31 0
29OCT26 30.00 C 0.15 0.15 0.15 0.15 0.00 25 3 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.29 +0.09 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.79 +0.09 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.30 +0.08 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.81 +0.09 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.84 +0.08 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.89 +0.12 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.95 +0.10 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.10 +0.09 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 2.32 0.00 24 0 44 0
27NOV26 26.00 C 1.76 1.76 1.76 1.67 0.00 24 15 31 0
27NOV26 27.00 C 1.16 1.16 1.16 1.16 +0.03 24 15 19 -11
27NOV26 28.00 C 0.00 0.00 0.00 0.78 +0.03 25 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.85 +0.08 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.36 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.87 +0.08 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.39 +0.09 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.91 +0.09 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.94 +0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.02 +0.13 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.09 +0.08 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.28 +0.07 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 +0.01 24 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.92 +0.01 24 0 58 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 0.00 24 0 48 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 +0.01 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.69 -0.01 24 0 269 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 0.00 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 0.00 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 0.00 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 0.00 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.03 +0.08 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.55 +0.07 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.08 +0.08 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.60 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.13 +0.07 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.28 +0.13 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.39 +0.11 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.50 +0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 +0.01 23 0 0 0
30MAR27 25.00 C 3.10 3.10 3.10 3.08 +0.02 24 5 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 0.00 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 +0.01 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 0.00 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 0.00 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.91 -0.01 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 0.00 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 0.00 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 2,502 0
30MAR27 35.00 C 0.22 0.22 0.22 0.21 0.00 24 8 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 0.00 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.20 +0.09 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.73 +0.09 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.26 +0.08 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.79 +0.08 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.34 +0.08 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.45 +0.07 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.61 +0.07 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 +0.03 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.05 +0.03 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.40 0.00 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.83 +0.03 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.33 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.91 +0.03 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.54 +0.02 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.24 +0.02 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.00 +0.01 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 +0.01 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.37 0.00 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 0.00 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 0.00 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.74 +0.08 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.27 +0.07 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.82 +0.07 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.38 +0.08 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.51 +0.07 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.75 +0.12 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.87 +0.03 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.20 +0.04 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.58 +0.02 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.05 0.00 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.56 0.00 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.16 +0.02 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.81 +0.02 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.52 +0.03 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.25 0.00 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.05 +0.02 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
TOTAL CALL 79 10,646 -3
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 269 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 186 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 305 0
29SEP26 26.00 P 0.43 0.43 0.43 0.42 -0.07 28 10 762 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.07 28 0 492 0
29SEP26 28.00 P 0.00 0.00 0.00 1.56 -0.10 27 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.40 -0.11 27 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.35 -0.20 28 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.36 -0.08 36 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.09 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 -0.10 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 -0.10 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.34 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.35 -0.09 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.34 -0.10 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.35 -0.09 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.34 -0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.34 -0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.35 -0.09 83 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.35 -0.09 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.35 -0.09 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.35 -0.09 94 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 62 0
29OCT26 26.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 174 0
29OCT26 27.00 P 1.11 1.11 1.11 1.19 -0.03 26 10 116 0
29OCT26 28.00 P 0.00 0.00 0.00 1.82 -0.03 26 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 2.55 -0.09 25 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.42 -0.13 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.36 -0.09 26 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.35 -0.09 28 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.35 -0.09 32 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.36 -0.08 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.36 -0.08 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.36 -0.08 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.36 -0.08 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.35 -0.09 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.35 -0.09 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.30 0.00 25 0 76 0
27NOV26 25.00 P 0.00 0.00 0.00 0.55 -0.01 26 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 0.92 -0.02 26 0 196 0
27NOV26 27.00 P 1.45 1.45 1.45 1.41 -0.01 26 100 196 +100
27NOV26 28.00 P 1.97 1.97 1.97 2.01 -0.03 26 10 31 0
27NOV26 29.00 P 0.00 0.00 0.00 2.71 -0.06 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.52 -0.08 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.41 -0.09 25 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.36 -0.09 25 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.35 -0.09 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.36 -0.08 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.36 -0.08 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.36 -0.08 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.36 -0.08 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.35 -0.09 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.35 -0.09 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.01 25 0 376 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.01 25 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.02 25 0 124 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 -0.03 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 -0.08 25 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 -0.09 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.48 -0.09 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.39 -0.09 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.35 -0.10 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.36 -0.08 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.36 -0.08 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.36 -0.08 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.36 -0.08 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.35 -0.09 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.35 -0.09 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.35 -0.09 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.35 -0.09 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.35 -0.09 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.35 -0.09 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.35 -0.09 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 0.00 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.01 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.45 -0.02 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 -0.03 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 -0.03 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 -0.07 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.89 -0.08 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.68 -0.09 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.47 -0.14 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.42 -0.09 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.37 -0.09 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 -0.08 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 -0.08 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.36 -0.08 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.35 -0.09 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.35 -0.09 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.35 -0.09 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.35 -0.09 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.35 -0.09 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.35 -0.09 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.35 -0.09 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.02 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.17 0.00 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.01 -0.12 24 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.03 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.13 -0.01 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.80 -0.07 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.03 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 -0.13 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 -0.14 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.82 -0.13 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.68 -0.14 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.56 -0.14 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.53 -0.07 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.45 -0.08 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.38 -0.08 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.35 -0.09 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.35 -0.09 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.49 -0.05 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.40 -0.07 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.56 -0.03 26 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 -0.06 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.88 -0.05 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.56 -0.13 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.34 -0.12 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.14 -0.14 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.97 -0.14 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.83 -0.14 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.70 -0.15 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.66 -0.08 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.57 -0.07 26 0 0 0
TOTAL PUT 130 7,569 +100
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$ 5.765
29SEP26 4.20 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.47 +0.10 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 +0.11 58 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 +0.11 50 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.11 33 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.11 29 0 10 0
29SEP26 5.50 C 0.25 0.25 0.22 0.32 +0.07 26 92 930 +77
29SEP26 5.75 C 0.12 0.18 0.10 0.17 +0.05 28 193 1,377 +23
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 2,223 0
29SEP26 6.25 C 0.03 0.03 0.03 0.03 +0.01 30 10 1,543 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.29 +0.11 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 +0.09 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.12 +0.13 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 +0.12 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.13 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.12 34 0 15 0
29OCT26 5.25 C 0.52 0.52 0.52 0.59 +0.08 27 15 140 +15
29OCT26 5.50 C 0.40 0.44 0.40 0.42 +0.08 29 30 190 -15
29OCT26 5.75 C 0.22 0.29 0.22 0.27 +0.05 29 217 437 +112
29OCT26 6.00 C 0.15 0.18 0.15 0.17 +0.03 29 31 210 -14
29OCT26 6.25 C 0.10 0.12 0.10 0.10 +0.02 30 227 1,041 +227
29OCT26 6.50 C 0.07 0.07 0.07 0.06 +0.02 31 3 516 +3
29OCT26 6.75 C 0.05 0.05 0.05 0.03 +0.01 30 100 100 +100
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.50 +0.11 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 +0.12 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 +0.13 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 +0.12 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 +0.11 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 +0.12 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 +0.09 30 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 +0.08 30 0 190 0
27NOV26 5.75 C 0.27 0.27 0.26 0.34 +0.05 29 30 476 0
27NOV26 6.00 C 0.20 0.25 0.18 0.24 +0.04 30 105 85 +15
27NOV26 6.25 C 0.14 0.14 0.13 0.16 +0.03 30 60 525 +30
27NOV26 6.50 C 0.10 0.10 0.10 0.10 +0.02 29 15 105 -10
27NOV26 6.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.61 +0.09 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 +0.11 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 +0.10 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 +0.10 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 +0.12 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 +0.11 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 +0.10 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.10 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.09 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 +0.09 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.07 29 0 110 0
30DEC26 5.75 C 0.35 0.35 0.35 0.42 +0.06 30 15 126 -15
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 401 0
30DEC26 6.25 C 0.19 0.19 0.18 0.23 +0.05 30 30 796 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 448 0
30DEC26 6.75 C 0.11 0.14 0.11 0.11 +0.03 30 90 644 +75
30DEC26 7.00 C 0.11 0.11 0.11 0.08 +0.02 31 378 681 +378
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.68 +0.12 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.61 +0.14 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 +0.12 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 +0.13 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 +0.10 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 +0.11 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 +0.08 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 +0.08 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 +0.11 32 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.07 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.07 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 +0.06 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.05 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 +0.04 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 989 0
30MAR27 7.25 C 0.15 0.15 0.15 0.14 +0.02 30 15 207 -15
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.02 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.75 +0.10 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 +0.09 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 +0.10 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 +0.09 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 +0.10 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.09 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 +0.08 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 +0.08 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.06 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 +0.05 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.04 28 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 +0.04 28 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.03 28 0 1,015 0
29JUN27 7.00 C 0.32 0.32 0.32 0.21 +0.02 28 3 83 +3
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.02 28 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 +0.10 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.57 +0.10 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 +0.09 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 +0.09 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.35 +0.10 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.28 +0.10 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.22 +0.09 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.08 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.00 +0.08 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 +0.07 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.74 +0.06 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.55 +0.06 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.34 +0.05 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
TOTAL CALL 1,659 30,596 +999
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29SEP26 5.25 P 0.02 0.02 0.01 0.01 -0.01 26 1,402 1,910 +951
29SEP26 5.50 P 0.08 0.08 0.05 0.05 -0.03 27 345 950 +214
29SEP26 5.75 P 0.20 0.20 0.13 0.14 -0.06 27 471 2,199 +138
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.09 28 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.10 34 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.10 36 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.10 38 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.10 45 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 -0.10 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.10 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.10 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.11 70 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.10 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 -0.10 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.10 85 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 -0.10 90 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 -0.10 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 -0.10 99 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.99 -0.10 104 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
29OCT26 5.00 P 0.03 0.03 0.03 0.03 -0.01 30 3 59 -3
29OCT26 5.25 P 0.07 0.07 0.06 0.06 -0.02 29 230 381 +214
29OCT26 5.50 P 0.17 0.17 0.13 0.13 -0.03 29 60 189 -45
29OCT26 5.75 P 0.28 0.29 0.23 0.24 -0.05 30 208 907 -22
29OCT26 6.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 102 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 -0.08 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.79 -0.10 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 -0.10 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 -0.11 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 -0.10 36 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 -0.10 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 -0.10 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.11 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 -0.10 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 -0.10 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.80 P 0.03 0.03 0.03 0.03 -0.01 29 3 10 -3
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 18 0
27NOV26 5.00 P 0.06 0.06 0.06 0.06 -0.01 30 1 66 +1
27NOV26 5.25 P 0.11 0.11 0.10 0.10 -0.02 28 47 227 -43
27NOV26 5.50 P 0.22 0.22 0.17 0.18 -0.04 29 267 379 +80
27NOV26 5.75 P 0.33 0.33 0.28 0.29 -0.05 29 120 180 +58
27NOV26 6.00 P 0.49 0.49 0.42 0.44 -0.06 29 45 137 +45
27NOV26 6.25 P 0.60 0.60 0.60 0.62 -0.08 31 15 15 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.82 -0.09 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 -0.10 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 -0.10 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.49 -0.11 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 -0.11 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 -0.10 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.11 41 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 -0.10 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 783 0
30DEC26 5.25 P 0.15 0.15 0.13 0.15 -0.01 29 75 196 -45
30DEC26 5.50 P 0.25 0.25 0.22 0.23 -0.04 29 62 316 +58
30DEC26 5.75 P 0.35 0.35 0.33 0.35 -0.03 29 6 140 -6
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.06 29 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.08 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.09 30 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.10 31 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 -0.09 33 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.11 30 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.12 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 -0.11 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 -0.11 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.10 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 -0.10 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.10 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 -0.10 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 -0.10 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.74 -0.10 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.99 -0.10 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
30MAR27 4.30 P 0.04 0.04 0.04 0.04 -0.01 29 60 60 +60
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 113 0
30MAR27 4.70 P 0.10 0.10 0.10 0.10 -0.01 30 15 30 +15
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.02 30 0 40 0
30MAR27 4.90 P 0.13 0.13 0.13 0.15 -0.01 30 15 32 +2
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 122 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.02 30 0 48 0
30MAR27 5.50 P 0.35 0.35 0.35 0.34 -0.04 29 2 113 -2
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.05 29 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.05 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.07 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 -0.08 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 -0.08 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 -0.08 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.09 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.10 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 -0.11 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 -0.14 30 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.12 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.13 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 -0.10 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 -0.11 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 -0.10 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.74 -0.10 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.99 -0.10 44 0 0 0
29JUN27 4.20 P 0.09 0.09 0.09 0.07 -0.02 26 6 20 -5
29JUN27 4.30 P 0.10 0.10 0.10 0.10 -0.01 28 5 162 -5
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.02 28 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.03 27 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.03 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.03 27 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.04 27 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.05 27 0 46 0
29JUN27 5.50 P 0.53 0.53 0.53 0.50 -0.06 27 30 273 +30
29JUN27 5.75 P 0.67 0.67 0.67 0.64 -0.06 27 30 151 +30
29JUN27 6.00 P 0.00 0.00 0.00 0.78 -0.08 26 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.07 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 -0.08 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.08 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 -0.09 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.09 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 -0.09 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.15 -0.09 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 -0.09 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.14 -0.10 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 -0.10 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 -0.10 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 -0.10 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.10 -0.11 26 0 0 0
29SEP27 4.30 P 0.16 0.16 0.16 0.19 -0.02 32 6 31 +6
29SEP27 4.40 P 0.00 0.00 0.00 0.22 -0.02 32 0 6 0
29SEP27 4.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.28 -0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.38 -0.03 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 -0.02 31 0 153 0
29SEP27 5.50 P 0.00 0.00 0.00 0.66 -0.03 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 -0.05 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 -0.06 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.30 -0.09 31 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.49 -0.09 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 -0.07 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.89 -0.07 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.10 -0.07 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.31 -0.08 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.53 -0.08 32 0 0 0
TOTAL PUT 3,529 20,309 +1,738
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$ 111.000
29SEP26 37.00 C 0.00 0.00 0.00 74.06 -4.11 0 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 73.07 -4.26 140 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 72.07 -4.18 131 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 71.07 -4.10 116 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 70.07 -4.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 69.07 -4.28 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 68.07 -4.42 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 67.08 -4.14 120 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 66.08 -4.10 112 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 65.08 -4.37 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 64.08 -4.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 63.08 -4.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 62.09 -4.62 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 61.09 -4.53 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.59 -4.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.06 -4.42 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.08 -3.80 157 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 51.10 -4.64 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 48.61 -4.55 71 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 46.12 -4.41 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.57 -4.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.14 -4.25 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.71 -4.06 80 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 36.18 -4.53 70 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 33.79 -4.04 76 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.21 -4.18 62 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 29.29 -3.51 85 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 26.59 -4.40 72 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 24.20 -4.33 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.06 -3.73 71 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.70 -4.08 67 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.82 -3.43 70 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 15.88 -3.40 70 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 14.06 -3.62 70 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 12.37 -3.48 70 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 10.80 -3.33 70 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 9.20 -3.34 69 0 26 0
29SEP26 110.00 C 11.60 11.60 7.90 8.09 -2.78 70 4 44 0
29SEP26 112.50 C 7.08 7.08 7.08 7.12 -2.38 72 1 54 +1
29SEP26 115.00 C 8.00 8.50 5.90 6.06 -2.34 72 5 41 -1
29SEP26 117.50 C 7.83 7.83 5.00 5.13 -2.32 72 83 135 +75
29SEP26 120.00 C 7.00 7.00 4.30 4.31 -2.13 72 211 298 +104
29SEP26 122.50 C 5.20 5.83 3.72 3.60 -2.03 71 14 44 +2
29SEP26 125.00 C 5.59 5.59 3.20 2.99 -1.83 71 84 434 +12
29SEP26 127.50 C 4.60 4.60 2.84 2.47 -1.64 71 12 229 +9
29SEP26 130.00 C 3.83 4.00 2.35 2.02 -1.47 71 19 364 +2
29SEP26 132.50 C 3.05 3.05 2.00 1.65 -1.29 71 13 157 +9
29SEP26 135.00 C 1.74 1.74 1.74 1.34 -1.14 71 1 225 0
29SEP26 137.50 C 2.22 2.25 2.22 1.09 -0.98 71 12 85 +12
29SEP26 140.00 C 1.93 1.93 1.33 0.87 -0.86 71 117 118 +69
29SEP26 142.50 C 2.17 2.17 1.63 0.70 -0.74 71 8 30 +4
29SEP26 145.00 C 0.00 0.00 0.00 0.56 -0.63 71 0 134 0
29SEP26 147.50 C 0.00 0.00 0.00 0.44 -0.54 71 0 54 0
29SEP26 150.00 C 1.08 1.26 1.05 0.35 -0.46 71 7 764 -4
29SEP26 152.50 C 0.67 0.67 0.67 0.28 -0.38 71 1 44 0
29SEP26 155.00 C 0.64 0.64 0.64 0.22 -0.32 71 1 56 0
29SEP26 157.50 C 0.00 0.00 0.00 0.17 -0.27 71 0 72 0
29SEP26 160.00 C 0.45 0.45 0.45 0.13 -0.23 70 1 74 +1
29SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.18 71 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.15 71 0 176 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.12 72 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.10 71 0 65 0
29SEP26 172.50 C 0.35 0.35 0.35 0.04 -0.08 71 1 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.07 71 0 68 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.06 70 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.06 67 0 25 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.04 69 0 72 0
29SEP26 185.00 C 0.21 0.23 0.21 0.01 -0.03 71 3 94 +1
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 67.08 -4.44 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 66.34 -4.28 111 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 65.20 -4.25 77 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 64.09 -4.38 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 63.21 -4.46 75 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 62.21 -4.50 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 61.22 -4.40 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.74 -4.61 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 56.26 -4.32 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.08 -4.26 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 51.46 -4.49 82 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.18 -3.98 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 46.32 -4.65 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 44.09 -4.09 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.35 -3.71 88 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.91 -3.68 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.60 -3.96 82 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.40 -3.84 81 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.06 -3.97 77 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.88 -3.69 76 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.31 -4.48 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.97 -4.32 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.39 -3.80 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.96 -3.10 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.09 -3.43 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.57 -2.84 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.78 -3.25 71 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 16.14 -3.34 70 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.93 -3.17 71 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 13.47 -3.23 70 0 27 0
29OCT26 110.00 C 0.00 0.00 0.00 12.54 -2.62 71 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 11.38 -2.62 71 0 12 0
29OCT26 115.00 C 10.34 10.34 10.34 10.41 -2.50 72 120 120 +106
29OCT26 117.50 C 0.00 0.00 0.00 9.60 -2.29 73 0 11 0
29OCT26 120.00 C 12.00 12.00 10.60 8.68 -2.27 72 9 305 0
29OCT26 122.50 C 0.00 0.00 0.00 7.85 -2.22 72 0 81 0
29OCT26 125.00 C 0.00 0.00 0.00 7.08 -2.21 72 0 79 0
29OCT26 127.50 C 0.00 0.00 0.00 6.37 -2.18 72 0 37 0
29OCT26 130.00 C 7.53 7.53 7.53 5.73 -2.05 72 15 58 -15
29OCT26 132.50 C 0.00 0.00 0.00 5.15 -1.92 72 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 4.62 -1.80 72 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 4.14 -1.68 72 0 47 0
29OCT26 140.00 C 5.52 5.52 5.52 3.70 -1.58 72 2 138 0
29OCT26 142.50 C 5.00 5.12 3.95 3.31 -1.47 72 32 41 +28
29OCT26 145.00 C 0.00 0.00 0.00 2.95 -1.37 72 0 71 0
29OCT26 147.50 C 0.00 0.00 0.00 2.63 -1.27 71 0 45 0
29OCT26 150.00 C 3.88 3.88 3.20 2.34 -1.18 71 4 213 +4
29OCT26 152.50 C 0.00 0.00 0.00 2.09 -1.09 71 0 51 0
29OCT26 155.00 C 0.00 0.00 0.00 1.86 -1.00 71 0 27 0
29OCT26 157.50 C 3.08 3.08 3.08 1.65 -0.93 71 3 84 +3
29OCT26 160.00 C 0.00 0.00 0.00 1.46 -0.86 71 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 1.30 -0.78 71 0 41 0
29OCT26 165.00 C 2.71 2.71 2.71 1.15 -0.72 71 1 93 0
29OCT26 167.50 C 1.90 1.90 1.90 1.02 -0.66 71 1 52 0
29OCT26 170.00 C 0.00 0.00 0.00 0.90 -0.61 71 0 79 0
29OCT26 172.50 C 0.00 0.00 0.00 0.80 -0.55 71 0 37 0
29OCT26 175.00 C 1.74 1.74 1.74 0.71 -0.50 71 15 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.62 -0.47 71 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.55 -0.43 71 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.49 -0.38 71 0 78 0
29OCT26 185.00 C 1.49 1.49 1.49 0.43 -0.35 71 1 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.38 -0.32 71 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.33 -0.30 71 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.29 -0.27 71 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.26 -0.24 71 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.23 -0.22 71 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.20 -0.20 71 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.16 -0.16 71 0 34 0
29OCT26 210.00 C 0.56 0.56 0.56 0.12 -0.13 71 1 21 +1
29OCT26 215.00 C 0.45 0.45 0.45 0.10 -0.10 72 1 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.08 -0.08 72 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.06 -0.07 72 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.05 -0.05 72 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.04 72 0 1 0
29OCT26 240.00 C 0.29 0.29 0.29 0.03 -0.04 72 1 4 +1
29OCT26 245.00 C 0.00 0.00 0.00 0.02 -0.03 71 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 6 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 130 0
27NOV26 44.00 C 0.00 0.00 0.00 67.31 -4.21 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 66.34 -4.28 76 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 65.20 -4.25 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 64.36 -4.11 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 63.30 -4.37 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 62.39 -4.32 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 61.41 -4.21 73 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.97 -4.38 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.28 -3.81 97 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 54.75 -4.12 91 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.39 -3.65 88 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 49.51 -3.99 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.18 -4.10 74 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.11 -3.97 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 42.89 -3.82 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.10 -3.61 81 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.01 -3.59 80 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.84 -3.28 78 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.85 -3.83 78 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.60 -3.89 74 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.82 -3.02 75 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 28.65 -3.89 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.94 -4.27 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 25.17 -3.78 71 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.54 -3.57 71 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 22.20 -3.49 72 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.74 -3.53 72 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.48 -3.55 73 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 18.24 -3.48 73 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.07 -2.89 73 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.92 -2.93 73 0 15 0
27NOV26 112.50 C 15.74 15.74 15.74 14.98 -2.46 74 1 18 +1
27NOV26 115.00 C 0.00 0.00 0.00 14.06 -2.53 74 0 8 0
27NOV26 117.50 C 14.89 14.89 14.89 13.15 -2.51 74 15 15 +15
27NOV26 120.00 C 0.00 0.00 0.00 12.31 -2.35 75 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 11.44 -2.35 75 0 12 0
27NOV26 125.00 C 12.71 12.71 12.71 10.62 -2.39 75 1 18 +1
27NOV26 127.50 C 0.00 0.00 0.00 9.86 -2.39 74 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 9.14 -2.30 74 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 8.48 -2.20 74 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 7.85 -2.11 74 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.27 -2.01 74 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.73 -1.92 74 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 6.23 -1.83 74 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 5.76 -1.75 74 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 5.32 -1.67 74 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.78 -1.72 73 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.41 -1.46 73 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 4.08 -1.38 73 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.76 -1.32 73 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.47 -1.25 73 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 3.20 -1.19 73 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.96 -1.12 73 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.73 -1.06 73 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.52 -1.00 73 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.32 -0.95 73 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 2.14 -0.90 73 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 2.03 -0.87 74 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 1.82 -0.80 73 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.67 -0.76 73 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.54 -0.72 73 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.42 -0.67 73 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.31 -0.63 73 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.21 -0.59 73 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.11 -0.56 73 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 1.02 -0.53 73 0 1 0
27NOV26 200.00 C 2.11 2.11 1.95 0.94 -0.50 73 2 278 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.82 -0.46 73 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.68 -0.39 73 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.58 -0.34 73 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.49 -0.30 73 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.42 -0.26 73 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.35 -0.24 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.31 -0.21 73 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.25 -0.20 73 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.22 -0.16 73 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.18 -0.14 73 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.16 -0.12 73 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.13 -0.11 73 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.12 -0.09 74 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.10 -0.08 73 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.09 -0.06 74 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.08 -0.05 74 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.06 -0.06 73 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.05 -0.05 73 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.04 -0.05 72 0 0 0
27NOV26 300.00 C 0.43 0.45 0.35 0.03 -0.05 72 23 55 +23
30DEC26 44.00 C 0.00 0.00 0.00 67.55 -4.06 76 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 66.58 -4.47 76 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 65.62 -4.05 76 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 64.62 -4.08 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.66 -4.07 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.73 -4.04 75 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.20 -3.61 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.43 -4.17 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.40 -4.07 81 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 54.75 -4.24 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.39 -4.40 72 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 50.08 -4.44 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.88 -4.49 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.68 -4.54 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.70 -4.71 71 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 41.69 -4.16 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.55 -3.81 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.26 -3.59 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.66 -4.09 70 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 33.91 -3.89 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.70 -3.30 74 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.58 -3.86 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.06 -3.56 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.44 -3.56 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.04 -3.39 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.66 -3.25 72 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.22 -3.64 71 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 22.09 -3.42 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.34 -2.86 74 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.72 -2.96 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.96 -2.49 73 0 32 0
30DEC26 112.50 C 0.00 0.00 0.00 18.08 -2.54 74 0 16 0
30DEC26 115.00 C 0.00 0.00 0.00 17.05 -2.43 74 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 16.30 -2.31 75 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.23 -2.39 74 0 132 0
30DEC26 122.50 C 0.00 0.00 0.00 14.51 -2.33 75 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.79 -2.23 75 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 13.01 -2.22 75 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 12.26 -2.14 75 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 11.56 -2.06 75 0 28 0
30DEC26 135.00 C 0.00 0.00 0.00 10.89 -1.98 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.25 -1.91 75 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 9.66 -1.83 75 0 54 0
30DEC26 142.50 C 10.42 10.42 10.42 9.09 -1.77 75 15 29 +15
30DEC26 145.00 C 0.00 0.00 0.00 8.56 -1.70 75 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.06 -1.63 75 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.36 -1.79 74 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 7.14 -1.50 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.72 -1.43 74 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 6.14 -1.56 74 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.95 -1.32 74 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.43 -1.43 74 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 5.11 -1.36 74 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.81 -1.30 74 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.52 -1.08 74 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 4.38 -0.90 74 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 4.00 -0.99 74 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.76 -0.95 73 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 3.54 -0.90 74 0 26 0
30DEC26 182.50 C 0.00 0.00 0.00 3.33 -0.86 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.13 -0.82 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.95 -0.78 74 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.86 -0.77 74 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.61 -0.71 74 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.45 -0.69 73 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.31 -0.65 74 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.17 -0.62 73 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 1.92 -0.57 73 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.70 -0.52 73 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.51 -0.47 74 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.38 -0.38 74 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.19 -0.38 74 0 1 0
30DEC26 230.00 C 2.20 2.20 2.20 1.08 -0.32 74 1 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.93 -0.32 73 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.85 -0.27 74 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.74 -0.26 74 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.67 -0.22 74 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.58 -0.22 74 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.52 -0.19 74 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.18 74 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.42 -0.15 74 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.38 -0.13 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.32 -0.15 73 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.29 -0.13 74 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.27 -0.11 74 0 93 0
30DEC26 295.00 C 0.00 0.00 0.00 0.23 -0.11 74 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.21 -0.09 74 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.16 -0.08 73 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.13 -0.07 73 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.10 -0.06 73 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.08 -0.05 73 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.07 -0.04 74 0 167 0
30MAR27 44.00 C 0.00 0.00 0.00 68.69 -3.99 79 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 67.78 -4.08 79 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 66.91 -3.94 79 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 65.83 -4.20 76 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 64.88 -4.25 75 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.25 -4.08 78 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.00 -4.54 73 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.06 -4.14 75 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.66 -4.34 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.68 -4.18 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.55 -4.36 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.51 -4.18 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.42 -4.25 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.56 -4.23 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.59 -4.21 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.75 -4.41 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.12 -3.99 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.52 -3.84 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.73 -3.95 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.29 -3.73 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.76 -3.68 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.27 -3.66 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.84 -3.62 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 32.46 -3.57 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.22 -3.46 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.97 -3.37 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.77 -3.33 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 27.60 -3.32 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.68 -3.19 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.67 -2.97 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.00 -2.52 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 23.96 -2.88 72 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.17 -2.71 73 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.21 -2.75 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.50 -2.57 73 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 20.62 -2.60 73 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.88 -2.53 73 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.17 -2.46 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.09 -2.81 73 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.67 -2.50 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 16.96 -2.59 73 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 16.28 -2.54 73 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.63 -2.48 73 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.01 -2.42 73 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 14.41 -2.36 73 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 13.83 -2.31 73 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.28 -2.26 73 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.76 -2.20 73 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.25 -2.15 73 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.76 -2.10 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.30 -2.05 73 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.85 -2.00 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.42 -1.95 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.01 -1.91 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.62 -1.86 73 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 9.24 -1.81 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.88 -1.77 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.54 -1.71 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.20 -1.68 73 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.88 -1.64 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.58 -1.59 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.29 -1.55 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.00 -1.52 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.73 -1.48 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.48 -1.43 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.23 -1.39 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.99 -1.36 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.54 -1.29 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.13 -1.22 73 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.61 -1.30 72 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.40 -1.10 73 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.96 -1.16 72 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.67 -1.10 72 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.41 -1.03 72 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.16 -0.98 72 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.94 -0.92 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.73 -0.87 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.53 -0.83 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.35 -0.79 72 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.19 -0.74 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.04 -0.70 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.90 -0.66 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.77 -0.62 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.64 -0.60 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.53 -0.56 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.43 -0.53 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.33 -0.51 72 0 33 0
29JUN27 44.00 C 0.00 0.00 0.00 69.35 -4.51 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 68.48 -4.42 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 67.54 -4.56 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.86 -4.41 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.03 -4.37 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.27 -4.31 72 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.43 -4.26 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.17 -4.52 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 60.47 -4.20 71 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 58.49 -4.22 71 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 56.71 -4.03 71 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.87 -4.07 71 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 53.05 -4.01 71 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 51.26 -4.31 70 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 49.61 -4.17 71 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 48.01 -4.05 71 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 46.53 -3.85 71 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.03 -3.93 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 43.48 -3.87 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 42.05 -3.95 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 40.58 -3.87 70 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 39.37 -3.63 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 37.86 -3.84 70 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.68 -3.53 70 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.59 -3.42 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.46 -3.36 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.38 -3.30 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.33 -3.26 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.43 -3.12 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.48 -3.29 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.56 -2.98 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.56 -3.05 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.73 -2.99 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.93 -2.93 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.16 -2.96 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 25.42 -2.88 72 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 24.71 -2.66 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.02 -2.62 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.30 -2.83 73 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.64 -2.84 73 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.93 -2.89 73 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.24 -2.88 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.58 -2.83 73 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 19.94 -2.79 73 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.32 -2.74 73 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.72 -2.70 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.14 -2.66 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.58 -2.61 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.04 -2.57 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.52 -2.53 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.02 -2.48 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.53 -2.44 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.06 -2.40 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.61 -2.35 72 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 14.17 -2.31 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.74 -2.28 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.33 -2.23 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 12.93 -2.20 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.55 -2.16 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.18 -2.12 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.82 -2.08 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.47 -2.04 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.14 -2.00 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.81 -1.97 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.50 -1.93 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.19 -1.90 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 9.90 -1.86 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.34 -1.79 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.81 -1.73 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.32 -1.67 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.86 -1.61 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.42 -1.55 72 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.02 -1.49 72 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.63 -1.44 72 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.28 -1.38 72 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 5.94 -1.34 72 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.62 -1.29 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.33 -1.23 72 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.04 -1.20 72 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.78 -1.15 72 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.53 -1.11 72 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.30 -1.07 72 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.08 -1.03 72 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 3.87 -0.99 72 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.68 -0.95 72 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.49 -0.92 72 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.32 -0.88 72 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 70.70 -4.02 72 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 69.91 -4.02 72 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 69.13 -4.01 72 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 68.36 -4.00 72 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 67.59 -4.00 72 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 66.83 -3.99 72 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 66.09 -3.97 72 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 64.25 -3.95 72 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 62.46 -3.93 72 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 60.72 -3.91 72 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 59.02 -3.89 72 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 57.38 -3.86 72 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 55.78 -3.83 72 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 54.23 -3.80 72 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 52.72 -3.77 72 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 51.26 -3.74 72 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 49.84 -3.71 72 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 48.47 -3.67 72 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 46.57 -4.20 70 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 45.27 -4.17 70 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 44.01 -3.80 70 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 42.78 -3.80 70 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 41.62 -3.70 71 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 40.49 -3.67 71 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 39.63 -3.47 71 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 38.40 -3.54 71 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.58 -3.40 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 36.59 -3.26 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.61 -3.46 72 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.88 -3.22 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 34.02 -3.03 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 33.20 -3.12 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.40 -3.14 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.63 -3.10 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.89 -3.05 73 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.17 -3.01 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 29.48 -2.97 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 28.73 -3.01 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 28.09 -2.96 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.47 -2.92 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 26.82 -2.92 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.22 -2.85 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.56 -2.81 74 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 24.92 -2.77 74 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.30 -2.73 74 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.69 -2.70 74 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.11 -2.65 74 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.54 -2.62 74 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 21.99 -2.58 74 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.45 -2.55 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 20.93 -2.51 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 20.42 -2.48 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 19.93 -2.44 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 19.45 -2.41 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 18.99 -2.37 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 18.53 -2.34 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 18.10 -2.30 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.67 -2.27 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.25 -2.25 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.85 -2.21 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.46 -2.18 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.08 - 73 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 15.71 - 73 0 0 -
TOTAL CALL 862 16,655 +480
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 0.00 71 0 58 0
29SEP26 75.00 P 0.10 0.10 0.08 0.06 +0.01 72 6 70 -6
29SEP26 77.50 P 0.00 0.00 0.00 0.10 +0.01 71 0 28 0
29SEP26 80.00 P 0.20 0.20 0.20 0.16 +0.02 70 1 69 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.26 +0.03 70 0 48 0
29SEP26 85.00 P 0.35 0.46 0.31 0.41 +0.06 71 6 78 +3
29SEP26 87.50 P 0.43 0.43 0.43 0.60 +0.09 71 1 95 +1
29SEP26 90.00 P 0.71 0.88 0.71 0.85 +0.14 70 11 368 -5
29SEP26 92.50 P 0.88 1.20 0.88 1.18 +0.20 70 6 288 0
29SEP26 95.00 P 1.15 1.15 1.15 1.62 +0.27 69 2 75 -2
29SEP26 97.50 P 1.79 2.20 1.79 2.15 +0.35 69 2 77 +1
29SEP26 100.00 P 1.90 2.90 1.90 2.80 +0.47 69 9 168 -2
29SEP26 102.50 P 0.00 0.00 0.00 3.61 +0.63 69 0 80 0
29SEP26 105.00 P 3.52 3.52 3.52 4.56 +0.81 69 10 269 -10
29SEP26 107.50 P 4.60 5.74 4.32 5.63 +1.01 70 44 167 +15
29SEP26 110.00 P 5.68 7.00 5.25 6.91 +1.22 70 34 1,029 -9
29SEP26 112.50 P 0.00 0.00 0.00 8.27 +1.42 70 0 138 0
29SEP26 115.00 P 8.22 8.60 7.50 9.83 +1.61 72 12 182 +2
29SEP26 117.50 P 9.09 9.09 8.96 11.49 +1.85 72 4 258 +4
29SEP26 120.00 P 13.80 13.80 13.80 13.40 +2.01 74 1 451 0
29SEP26 122.50 P 0.00 0.00 0.00 15.25 +2.31 75 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 17.23 +2.84 76 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 18.70 +2.02 70 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 20.92 +2.59 72 0 277 0
29SEP26 132.50 P 0.00 0.00 0.00 22.99 +2.34 71 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 25.88 +3.10 82 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 27.49 +2.74 72 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 30.57 +3.97 86 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 32.35 +2.99 78 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 34.28 +2.97 67 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 37.12 +3.54 80 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 39.77 +4.24 87 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 42.20 +3.79 89 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 44.77 +4.14 94 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 47.19 +3.95 96 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 49.42 +4.28 91 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 51.66 +3.27 83 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.30 +3.75 92 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 57.08 +4.03 105 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 59.00 +3.75 0 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 61.50 +3.85 0 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 64.12 +4.12 94 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 66.55 +4.09 90 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 69.13 +4.23 99 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 71.67 +4.20 104 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 74.12 +4.22 103 0 0 -6
29SEP26 187.50 P 0.00 0.00 0.00 76.78 +4.38 115 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 79.00 +4.10 0 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 81.58 +4.18 106 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 84.00 +3.99 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 86.50 +3.99 0 0 5 0
29SEP26 200.00 P 0.00 0.00 0.00 89.00 +4.10 0 0 1 -10
29SEP26 205.00 P 0.00 0.00 0.00 94.00 +3.99 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.00 +4.01 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.00 +4.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.00 +3.89 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.00 +4.03 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.00 +4.05 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.00 +4.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.00 +3.95 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.20 +4.30 156 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.17 +4.27 157 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.00 +3.99 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.15 +4.25 162 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.00 +4.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.00 +4.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.00 +4.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 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 73 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 72 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.08 0.00 72 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 +0.01 71 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.18 +0.01 71 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.27 +0.01 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.39 +0.03 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.54 +0.04 71 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.73 +0.04 71 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.98 +0.08 71 0 0 0
29OCT26 80.00 P 1.20 1.20 1.20 1.23 +0.09 70 1 2 +1
29OCT26 82.50 P 0.00 0.00 0.00 1.60 +0.18 70 0 1 0
29OCT26 85.00 P 1.67 2.00 1.63 1.99 +0.17 70 4 150 +3
29OCT26 87.50 P 2.20 2.20 2.20 2.52 +0.28 70 1 42 +1
29OCT26 90.00 P 0.00 0.00 0.00 3.06 +0.29 70 0 45 0
29OCT26 92.50 P 0.00 0.00 0.00 3.74 +0.42 70 0 51 0
29OCT26 95.00 P 4.35 4.35 4.35 4.45 +0.44 70 40 47 +40
29OCT26 97.50 P 4.46 5.08 4.46 5.30 +0.60 70 27 57 +10
29OCT26 100.00 P 5.30 5.70 5.30 6.17 +0.62 70 2 104 +2
29OCT26 102.50 P 6.41 6.43 6.41 7.20 +0.79 69 16 19 +16
29OCT26 105.00 P 7.50 8.50 7.50 8.32 +0.90 70 4 57 +2
29OCT26 107.50 P 0.00 0.00 0.00 9.57 +1.03 70 0 47 0
29OCT26 110.00 P 0.00 0.00 0.00 10.76 +1.01 69 0 65 0
29OCT26 112.50 P 11.04 11.04 11.04 12.38 +1.34 71 1 18 0
29OCT26 115.00 P 0.00 0.00 0.00 13.81 +1.38 71 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 15.48 +1.59 72 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 17.17 +1.78 72 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 18.89 +1.77 72 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 20.90 +2.03 74 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 22.83 +2.23 75 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 24.38 +2.09 73 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 26.39 +2.77 73 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 28.07 +2.28 71 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 30.39 +2.58 73 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 32.95 +3.52 77 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.42 +2.53 72 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 37.38 +3.54 79 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.60 +3.20 71 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 41.27 +3.13 75 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 44.03 +3.58 80 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 46.26 +4.27 80 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 48.54 +3.95 81 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.01 +2.68 71 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 53.15 +3.46 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.63 +2.84 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.51 +4.10 78 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 60.10 +3.67 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 61.81 +2.87 69 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 64.68 +3.40 78 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 66.75 +2.99 71 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.13 +2.97 68 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 71.73 +3.29 74 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 74.12 +3.34 71 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 76.78 +3.55 78 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 79.05 +3.12 71 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 81.58 +3.22 74 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 84.57 +4.03 90 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 86.79 +3.43 85 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 89.27 +3.97 86 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 94.47 +4.23 94 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 99.51 +4.19 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 104.00 +4.10 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 109.00 +3.77 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 114.00 +3.81 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 119.00 +3.84 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 124.07 +4.17 96 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 129.26 +4.21 107 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 134.36 +4.46 112 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 139.17 +4.22 108 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 144.00 +3.99 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 149.21 +4.28 114 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 154.00 +4.07 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 159.00 +4.10 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 164.00 +4.09 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 169.00 +3.95 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 174.00 +4.07 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 179.00 +4.10 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 184.00 +4.03 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 189.00 +4.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 72 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 0.00 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 0.00 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.06 0.00 74 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.07 0.00 73 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.09 +0.01 74 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 +0.01 73 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 0.00 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.29 +0.02 74 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.39 +0.02 73 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.55 +0.03 74 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.73 +0.06 73 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.96 +0.09 74 0 0 0
27NOV26 70.00 P 1.21 1.21 1.21 1.24 +0.14 74 1 1 +1
27NOV26 72.50 P 0.00 0.00 0.00 1.53 +0.11 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.90 +0.17 73 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 2.33 +0.17 73 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.81 +0.22 73 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.46 +0.34 74 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.01 +0.43 73 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.70 +0.37 73 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.32 +0.41 72 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 6.22 +0.60 72 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.05 +0.58 72 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 8.03 +0.67 72 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 9.06 +0.77 72 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 10.13 +0.78 71 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 11.49 +1.01 72 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 12.78 +1.15 72 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.82 +0.84 71 0 46 0
27NOV26 112.50 P 15.00 15.59 15.00 15.59 +1.27 73 6 46 +6
27NOV26 115.00 P 0.00 0.00 0.00 17.42 +1.66 74 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 19.03 +1.82 75 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 20.71 +2.12 75 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.43 +2.02 75 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 24.18 +2.27 76 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 26.02 +2.13 76 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 27.67 +2.45 76 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 29.76 +2.47 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.62 +2.48 77 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 33.53 +3.00 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.72 +3.23 78 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 37.76 +2.97 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.66 +2.78 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 41.76 +3.43 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.54 +2.69 76 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 46.32 +3.50 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.97 +2.95 77 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.92 +3.06 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.36 +2.94 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.38 +3.27 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.54 +3.86 83 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 58.84 +3.09 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.05 +3.70 83 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.24 +3.58 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.58 +4.00 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.84 +3.69 83 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.35 +4.01 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.47 +3.98 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.53 +3.47 80 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.17 +3.55 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.41 +3.79 82 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 82.52 +3.09 79 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.39 +4.12 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.72 +3.67 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.95 +3.73 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.05 +4.27 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.78 +4.39 86 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 104.65 +4.59 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.43 +4.01 84 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.50 +4.31 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 119.24 +3.71 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 124.35 +4.20 89 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 129.26 +4.10 89 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 134.36 +3.91 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 139.32 +4.37 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 144.16 +3.90 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 149.21 +4.28 95 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 154.00 +4.07 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 159.00 +4.10 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 164.00 +4.09 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 169.00 +3.95 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 174.00 +4.07 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 179.00 +4.10 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 184.00 +4.03 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 189.00 +4.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 +0.02 74 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.01 74 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 +0.03 74 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 +0.03 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.03 74 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.03 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.05 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 +0.05 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.08 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 +0.09 74 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.93 +0.10 73 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 1.18 +0.14 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.46 +0.15 73 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.78 +0.19 73 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.20 +0.27 73 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.71 +0.36 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.15 +0.37 73 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.72 +0.41 73 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.30 +0.38 73 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 5.03 +0.57 73 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.78 +0.59 73 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.61 +0.69 73 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 7.46 +0.78 72 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 8.40 +0.81 72 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 9.34 +0.85 72 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.43 +1.02 72 0 21 0
30DEC26 100.00 P 10.05 11.50 10.05 11.53 +0.99 72 4 170 +3
30DEC26 102.50 P 0.00 0.00 0.00 12.65 +0.97 72 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 13.95 +1.06 72 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 15.29 +1.13 72 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 16.70 +1.21 72 0 72 0
30DEC26 112.50 P 0.00 0.00 0.00 18.27 +1.38 73 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 19.97 +1.62 73 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 21.32 +1.46 73 0 18 0
30DEC26 120.00 P 20.44 22.72 20.44 23.04 +2.29 73 6 637 -3
30DEC26 122.50 P 0.00 0.00 0.00 24.94 +2.07 74 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 26.70 +2.07 75 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.98 +3.29 77 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 29.57 +1.37 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.13 +2.24 75 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 34.55 +2.32 78 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 35.80 +2.20 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.69 +2.20 75 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 39.81 +2.67 76 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 41.63 +2.62 75 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 43.75 +2.47 76 0 15 0
30DEC26 150.00 P 43.60 43.60 43.60 46.17 +2.52 78 1 13 +1
30DEC26 152.50 P 0.00 0.00 0.00 47.86 +2.39 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 50.48 +2.97 79 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 52.25 +2.65 77 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 54.17 +2.61 76 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 56.40 +2.46 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.55 +2.56 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.30 +3.11 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.97 +2.67 77 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 65.67 +2.90 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.54 +2.91 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 70.25 +3.32 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.34 +3.13 79 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.78 +3.37 80 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 77.04 +3.37 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.31 +3.40 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 81.62 +3.35 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.96 +4.00 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.25 +3.39 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 88.45 +3.28 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.86 +3.28 80 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 95.39 +3.70 78 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 100.53 +3.60 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.64 +4.08 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.41 +4.69 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.17 +4.14 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.92 +4.39 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.87 +4.40 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.44 +4.14 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.55 +4.10 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.40 +4.08 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.40 +4.14 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.36 +4.43 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.24 +4.25 86 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.18 +4.28 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.00 +4.09 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.14 +4.09 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.29 +4.15 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.00 +4.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.00 +4.03 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.00 +3.93 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.00 +4.10 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.00 +4.10 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.00 +4.10 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.00 +4.10 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.00 +4.10 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.04 72 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 +0.03 72 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.75 +0.03 72 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.83 +0.04 72 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 +0.05 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 +0.05 72 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.17 +0.05 73 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.45 +0.07 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.78 +0.05 72 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.08 +0.01 72 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.04 71 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 +0.14 71 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.46 +0.16 71 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.07 +0.23 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.68 +0.22 71 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.32 +0.25 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.10 +0.34 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.87 +0.34 71 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.68 +0.37 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.59 +0.50 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.54 +0.50 71 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 10.49 +0.49 71 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.50 +0.54 71 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 12.64 +0.70 71 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.87 +0.78 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.12 +0.88 71 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 16.41 +0.91 71 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 17.67 +0.89 71 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 19.17 +1.07 71 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 20.61 +1.13 72 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 22.06 +1.17 72 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 23.52 +1.16 72 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 24.96 +1.10 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.60 +1.21 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.28 +1.54 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.10 +1.62 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.77 +1.69 73 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 33.46 +1.82 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.38 +1.91 73 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 37.32 +1.97 73 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.16 +2.09 74 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 41.25 +2.36 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.95 +2.08 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.01 +2.31 75 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.78 +2.08 74 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 48.85 +2.29 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 50.88 +2.29 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 52.61 +2.16 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 55.04 +2.56 76 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.97 +2.23 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.06 +2.41 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 61.21 +2.51 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.33 +2.56 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.15 +2.28 75 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 67.31 +2.33 76 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 69.74 +2.71 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 71.92 +2.85 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 74.11 +2.82 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 76.29 +2.55 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.43 +2.73 77 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 80.65 +2.94 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.88 +2.89 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.79 +2.47 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 87.02 +2.58 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 89.54 +3.00 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.79 +2.94 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.09 +3.10 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 98.61 +2.98 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.12 +3.04 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.74 +3.11 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.29 +2.98 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.12 +3.19 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.64 +2.92 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.40 +3.18 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.04 +3.14 77 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 135.78 +3.04 77 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.56 +3.25 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.57 +3.48 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.28 +3.37 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.46 +3.81 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.35 +3.90 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.33 +4.11 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.13 +4.06 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.00 +4.10 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 179.91 +4.15 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 184.71 +4.16 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 189.60 +4.11 82 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.37 +0.01 72 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.48 +0.01 72 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 1.64 +0.04 72 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.79 +0.04 72 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 +0.04 72 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.11 +0.04 72 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.26 +0.03 72 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.71 +0.07 72 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.12 +0.03 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.64 +0.11 71 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.17 +0.16 71 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.79 +0.13 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.43 +0.13 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.16 +0.21 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.96 +0.22 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.77 +0.22 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.58 +0.21 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.55 +0.36 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.53 +0.35 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.52 +0.34 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.57 +0.39 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.70 +0.52 70 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.87 +0.57 70 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.10 +0.61 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.47 +0.80 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.80 +0.94 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.17 +1.11 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.40 +1.00 70 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.85 +1.06 70 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.36 +1.13 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.90 +1.14 71 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.48 +1.20 71 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.11 +1.26 71 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.85 +1.28 71 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 32.55 +1.46 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.18 +1.48 72 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.09 +1.69 72 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 37.85 +1.72 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.64 +1.79 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.45 +1.84 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.29 +1.89 73 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 45.14 +1.93 73 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.03 +1.52 73 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.93 +2.02 73 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 51.10 +2.24 74 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 53.09 +2.20 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.99 +2.18 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 57.05 +2.37 75 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 59.06 +2.31 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 61.15 +2.39 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 63.13 +2.39 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 65.17 +2.42 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 67.27 +2.47 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 69.36 +2.40 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 71.46 +2.55 76 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 73.51 +2.54 76 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 75.69 +2.65 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 77.80 +2.64 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.91 +2.50 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 82.05 +2.76 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 84.32 +2.83 77 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 86.45 +2.89 77 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 88.22 +2.49 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 90.42 +2.47 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.64 +2.54 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.74 +2.41 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.53 +3.00 78 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.55 +2.75 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 106.04 +2.67 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 110.59 +2.71 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 115.27 +2.95 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.83 +2.98 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 124.30 +2.91 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.94 +3.00 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 133.63 +3.11 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 138.30 +3.19 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 142.75 +3.08 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 147.50 +3.08 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 152.21 +3.20 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 156.86 +3.20 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 161.67 +3.35 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 166.43 +3.39 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 171.19 +3.17 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 175.97 +3.20 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 180.83 +3.45 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 185.60 +3.32 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 190.42 +3.37 78 0 0 0
29SEP27 44.00 P 2.33 2.33 2.33 2.34 +0.01 72 1 1 +1
29SEP27 45.00 P 0.00 0.00 0.00 2.50 +0.07 72 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.70 +0.03 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.92 +0.04 72 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.13 +0.04 72 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.35 +0.08 72 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.56 +0.11 72 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.11 +0.19 72 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.80 +0.34 72 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.33 +0.19 71 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 6.00 +0.18 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.78 +0.28 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.86 +0.52 72 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.73 +0.55 72 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.32 +0.29 71 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.29 +0.40 71 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.32 +0.43 71 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.34 +0.42 71 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.38 +0.43 71 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.43 +0.44 71 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.65 +0.62 71 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.86 +0.61 71 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.08 +0.60 71 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.30 +0.60 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.61 +0.68 71 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.90 +0.74 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.31 +0.84 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.77 +0.89 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.26 +0.95 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.09 +1.29 71 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.68 +1.35 72 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.19 +1.30 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.87 +1.39 72 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.53 +1.42 72 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.24 +1.47 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.98 +1.52 72 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.72 +1.54 72 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.62 +1.70 73 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.27 +1.63 73 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.10 +1.72 73 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 46.89 +1.67 73 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.84 +1.81 73 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.71 +1.83 73 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.67 +1.90 73 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.58 +1.92 74 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.47 +1.90 74 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 58.49 +2.02 74 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 60.38 +1.97 74 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.47 +2.09 74 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.51 +2.15 74 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.51 +2.17 74 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 68.54 +2.24 75 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.55 +2.20 75 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.59 +2.20 75 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.64 +2.22 75 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.70 +2.25 75 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.80 +2.29 75 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.90 +2.28 75 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 83.02 +2.35 75 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 85.13 +2.37 75 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 87.32 +2.42 76 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 89.47 - 76 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 91.55 - 76 0 0 -
TOTAL PUT 264 15,794 +59
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$ 4.420
29SEP26 2.70 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.53 +0.02 84 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.43 +0.02 78 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.33 +0.02 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.23 +0.02 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 +0.03 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 0.00 43 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 0.00 43 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 0.00 45 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.01 47 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.01 47 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.01 47 0 157 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.01 48 0 162 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 115 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 49 0 103 0
29SEP26 4.70 C 0.13 0.13 0.13 0.11 -0.01 50 100 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 52 0 1,476 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 52 0 126 0
29SEP26 5.00 C 0.07 0.08 0.07 0.05 -0.01 51 3 446 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 55 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 143 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 147 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 150 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 +0.01 40 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.01 47 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 +0.01 48 0 118 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.01 48 0 472 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 0.00 48 0 167 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 0.00 48 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.01 49 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 0.00 49 0 25 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 0.00 49 0 153 0
29OCT26 5.00 C 0.14 0.14 0.14 0.14 0.00 50 7 320 -7
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 49 0 346 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 0.00 50 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 0.00 51 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 +0.01 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 0.00 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 -0.02 46 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 0.00 47 0 90 0
27NOV26 4.30 C 0.00 0.00 0.00 0.47 0.00 48 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.42 0.00 48 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.38 0.00 48 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.34 0.00 49 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 0.00 48 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 0.00 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 0.00 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.22 0.00 50 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.16 0.00 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 +0.01 51 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 0.00 50 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 50 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 0.00 30 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 0.00 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.27 0.00 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 +0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.01 44 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 0.00 45 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 0.00 45 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.01 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 0.00 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.01 46 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.01 47 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.01 47 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 0.00 47 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 0.00 47 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 0.00 47 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 0.00 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.01 48 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 0.00 49 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 +0.01 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 0.00 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 49 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 50 0 131 0
30DEC26 6.50 C 0.11 0.11 0.09 0.06 0.00 50 10 753 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 51 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 51 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 51 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 50 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.82 +0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.73 +0.01 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.65 +0.02 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.57 +0.02 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.49 +0.02 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.41 +0.01 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 0.00 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 +0.01 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.92 0.00 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 0.00 48 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.01 48 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.01 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 0.00 49 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 0.00 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 0.00 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 0.00 50 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 0.00 50 0 74 0
30MAR27 5.25 C 0.41 0.41 0.41 0.41 0.00 51 15 1,464 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.35 0.00 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 0.00 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 51 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 0.00 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 0.00 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 51 0 1 0
30MAR27 7.50 C 0.14 0.14 0.14 0.09 0.00 51 15 419 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 50 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.81 +0.02 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.73 +0.02 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.66 +0.02 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.52 +0.02 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.45 +0.02 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.32 +0.02 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.26 +0.02 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.20 +0.01 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.15 +0.02 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.09 +0.01 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.04 +0.01 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.92 +0.01 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 0.00 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 +0.01 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 0.00 49 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.75 +0.01 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.72 +0.02 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.68 -0.01 49 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.65 +0.01 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 +0.01 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 -0.02 50 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.49 -0.01 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 +0.01 52 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 +0.01 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.01 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 0.00 51 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.01 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 +0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 +0.01 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 0.00 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 51 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.48 0.00 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.42 0.00 50 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.37 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.31 0.00 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.26 0.00 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.21 0.00 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.11 -0.01 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.04 0.00 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.96 0.00 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.92 0.00 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.88 0.00 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.78 -0.01 50 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.57 0.00 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.01 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.42 -0.01 51 0 45 0
TOTAL CALL 150 56,042 +36
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 54 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 53 0 255 0
29SEP26 3.90 P 0.04 0.04 0.04 0.04 -0.01 51 10 345 0
29SEP26 4.00 P 0.06 0.06 0.06 0.06 -0.01 51 15 246 +15
29SEP26 4.10 P 0.08 0.08 0.08 0.09 -0.01 52 30 560 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.01 52 0 497 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.01 52 0 179 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.01 52 0 508 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.01 54 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 0.00 54 0 527 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.02 54 0 339 0
29SEP26 4.90 P 0.58 0.58 0.58 0.55 -0.02 54 3 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.02 57 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.01 62 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 0.00 74 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.01 73 0 60 0
29SEP26 6.00 P 1.60 1.60 1.60 1.60 -0.01 81 2 2,458 -2
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.02 81 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.01 89 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 -0.02 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.58 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.08 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.58 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 51 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 52 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 51 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 50 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 0.00 50 0 51 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 28 0
29OCT26 4.00 P 0.15 0.15 0.14 0.14 -0.01 49 33 223 -15
29OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 50 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 0.00 50 0 150 0
29OCT26 4.30 P 0.00 0.00 0.00 0.26 -0.01 49 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.32 0.00 51 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.38 0.00 52 0 43 0
29OCT26 4.60 P 0.00 0.00 0.00 0.44 +0.01 52 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.49 0.00 50 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.57 +0.01 52 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.64 0.00 52 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 0.00 53 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 0.93 -0.01 55 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 -0.01 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.38 -0.01 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 -0.01 62 1 1 +1
29OCT26 6.25 P 0.00 0.00 0.00 1.86 -0.01 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 +0.01 74 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.02 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 -0.01 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 0.00 50 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.21 0.00 50 0 135 0
27NOV26 4.10 P 0.00 0.00 0.00 0.25 0.00 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.34 -0.01 50 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.40 0.00 51 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.45 -0.01 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.52 +0.01 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.57 0.00 50 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.65 -0.01 52 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.72 -0.01 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.79 -0.02 52 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.99 -0.01 54 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.20 -0.02 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.43 -0.01 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.66 -0.01 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.89 -0.01 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.14 0.00 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.38 0.00 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.62 0.00 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.86 0.00 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.10 0.00 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 51 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 0.00 50 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 0.00 50 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 0.00 49 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.01 49 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 0.00 50 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 0.00 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.01 50 0 36 0
30DEC26 4.50 P 0.51 0.51 0.51 0.52 -0.01 50 1 131 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.58 0.00 50 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 0.00 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 0.00 51 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 -0.01 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.02 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 -0.02 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 -0.01 53 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 -0.02 54 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.02 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.01 59 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.01 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 -0.02 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 -0.01 60 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.01 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 -0.01 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 -0.01 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.01 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.01 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 -0.02 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.58 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.08 -0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.58 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 0.00 51 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.01 51 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.01 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 0.00 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 0.00 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 0.00 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 0.00 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 -0.01 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.01 52 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.01 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 -0.01 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.01 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.01 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 -0.02 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.02 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 0.00 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 0.00 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 -0.01 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 -0.01 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 0.00 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 -0.02 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.02 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 -0.02 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 -0.02 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 -0.01 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.09 -0.02 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 51 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 0.00 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 0.00 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 -0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.01 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 -0.01 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.01 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.01 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 0.00 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 0.00 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.01 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 0.00 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 0.00 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 -0.01 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.32 -0.01 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 -0.01 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.03 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.90 +0.03 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 -0.01 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.27 -0.01 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.48 -0.02 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 -0.02 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 -0.01 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 -0.02 50 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.39 -0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.62 -0.02 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.53 0.00 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 -0.03 51 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.80 -0.03 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.04 -0.04 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.11 +0.01 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 -0.02 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 0.00 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.38 -0.03 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.56 -0.03 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.75 -0.03 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.94 -0.03 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.14 -0.03 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.34 -0.03 51 0 0 0
TOTAL PUT 95 31,430 +30
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
29SEP26 90.00 C 0.00 0.00 0.00 64.46 0.00 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.96 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.46 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.97 -0.01 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.47 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.98 -0.01 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.48 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.99 -0.01 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.49 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.00 0.00 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.50 -0.01 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.00 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.51 -0.01 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.01 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.52 -0.01 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.02 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.53 -0.01 24 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.03 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.53 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.04 -0.01 15 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.54 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.05 -0.01 11 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.55 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.06 -0.01 7 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.56 -0.02 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.17 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.52 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.51 -0.01 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.03 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.56 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.08 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.60 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.13 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.65 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.20 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.84 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.72 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.05 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.94 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.35 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.16 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.56 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.50 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 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$ 100.200
29SEP26 50.00 C 0.00 0.00 0.00 50.25 -1.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.79 -1.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.30 -1.47 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.80 -1.47 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.30 -1.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.81 -1.47 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.44 -1.36 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.95 -1.35 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.46 -1.36 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.95 -1.40 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.34 -1.55 44 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 22.71 -1.54 0 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 20.21 -1.74 0 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 17.98 -1.25 45 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 15.75 -1.07 49 0 494 0
29SEP26 87.50 C 13.25 13.25 13.25 13.43 -1.01 47 1 168 +1
29SEP26 90.00 C 0.00 0.00 0.00 11.19 -1.10 44 0 300 0
29SEP26 92.50 C 0.00 0.00 0.00 9.20 -0.98 44 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 7.40 -0.92 44 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 5.83 -0.83 44 0 578 0
29SEP26 100.00 C 3.39 4.02 3.39 4.59 -0.64 46 68 1,448 +39
29SEP26 102.50 C 0.00 0.00 0.00 3.31 -0.72 44 0 66 0
29SEP26 105.00 C 2.49 2.49 2.49 2.44 -0.49 44 4 123 0
29SEP26 107.50 C 1.41 1.41 1.41 1.76 -0.49 44 14 240 -14
29SEP26 110.00 C 1.11 1.35 1.11 1.28 -0.36 45 32 401 0
29SEP26 112.50 C 0.95 0.95 0.95 0.87 -0.29 45 6 242 -4
29SEP26 115.00 C 0.00 0.00 0.00 0.58 -0.22 45 0 137 0
29SEP26 117.50 C 0.00 0.00 0.00 0.38 -0.16 45 0 75 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 -0.11 45 0 211 0
29SEP26 122.50 C 0.23 0.23 0.23 0.15 -0.08 44 1 52 -1
29SEP26 125.00 C 0.15 0.15 0.15 0.10 -0.05 45 4 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 39 0
29SEP26 130.00 C 0.09 0.09 0.09 0.04 -0.02 45 1 704 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 43.14 -1.27 76 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.67 -1.26 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.21 -1.25 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.75 -1.27 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.30 -1.27 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.67 -1.45 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.27 -1.62 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.04 -1.45 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.40 -1.70 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.02 -1.75 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.80 -1.74 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.54 -1.27 41 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.84 -0.94 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 12.99 -0.88 44 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 11.23 -1.02 44 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.62 -0.96 44 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.02 -0.96 43 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 7.16 -0.62 46 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 5.97 -0.68 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.01 -0.56 45 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 4.16 -0.33 45 0 50 0
29OCT26 110.00 C 3.45 3.45 3.45 3.41 -0.41 45 2 73 -2
29OCT26 112.50 C 2.40 2.40 2.40 2.77 -0.36 45 1 66 0
29OCT26 115.00 C 0.00 0.00 0.00 2.24 -0.31 45 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 1.80 -0.26 45 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.43 -0.22 45 0 63 0
29OCT26 122.50 C 1.15 1.15 1.15 1.13 -0.19 45 20 0 -20
29OCT26 125.00 C 0.00 0.00 0.00 0.89 -0.15 45 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.54 -0.10 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.42 -0.07 45 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 38.57 -1.26 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 36.15 -1.25 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 33.48 -1.51 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 31.12 -1.51 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.78 -1.73 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.51 -1.45 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.53 -1.40 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.02 -1.75 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.95 -1.70 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.17 -1.47 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.40 -0.90 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.70 -0.86 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.12 -0.81 46 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 12.01 -0.41 48 0 1 0
27NOV26 97.50 C 0.00 0.00 0.00 10.35 -0.80 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.07 -0.84 46 0 100 0
27NOV26 102.50 C 7.84 7.84 7.35 8.00 -0.81 46 25 25 +25
27NOV26 105.00 C 0.00 0.00 0.00 7.16 -0.58 47 0 13 0
27NOV26 107.50 C 6.01 6.01 6.01 6.16 -0.60 47 1 1 +1
27NOV26 110.00 C 0.00 0.00 0.00 5.40 -0.46 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 4.66 -0.44 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.01 -0.40 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 3.44 -0.36 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 2.94 -0.32 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 2.51 -0.28 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.13 -0.25 46 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.80 -0.23 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.52 -0.20 46 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.29 -0.17 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.97 -1.41 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.53 -1.41 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.94 -1.57 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.69 -1.39 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.27 -1.37 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.74 -1.75 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.37 -1.74 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.04 -1.72 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.89 -1.56 50 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 29.58 -1.64 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.29 -1.72 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.11 -1.79 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.06 -1.61 45 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 21.34 -1.52 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.50 -1.21 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 17.76 -1.11 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 16.32 -0.93 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 14.76 -0.96 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.50 -0.79 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 12.16 -0.78 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 11.02 -0.88 47 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 9.94 -0.87 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.96 -0.79 47 0 37 0
30DEC26 107.50 C 0.00 0.00 0.00 8.06 -0.75 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.24 -0.66 47 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 6.45 -0.61 47 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.74 -0.57 47 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 5.09 -0.53 47 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 4.51 -0.49 47 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 3.98 -0.46 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.52 -0.42 47 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.10 -0.39 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.73 -0.35 47 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 2.40 -0.32 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.94 -1.25 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.57 -1.25 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.22 -1.24 58 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 44.92 -1.23 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.65 -1.20 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.44 -1.42 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.26 -1.40 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.14 -1.38 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.09 -1.35 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.10 -1.32 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 30.17 -1.31 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.34 -1.26 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.57 -1.22 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 24.87 -1.17 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.99 -1.40 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.72 -1.11 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.17 -1.19 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.85 -1.10 48 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.53 -0.76 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.44 -0.62 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.32 -0.91 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.28 -0.84 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.31 -0.84 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.40 -0.80 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 11.55 -0.72 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 10.74 -0.65 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.95 -0.62 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.21 -0.59 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.52 -0.56 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.87 -0.54 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.06 -0.50 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.72 -0.28 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.21 -0.46 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.73 -0.44 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.92 -1.24 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 50.66 -1.22 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.43 -1.22 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.26 -1.46 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.15 -1.43 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.08 -1.41 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.07 -1.39 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.13 -1.36 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.24 -1.33 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.41 -1.33 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.67 -1.10 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.98 -1.09 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.37 -1.19 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.82 -1.16 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 26.34 -1.11 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.93 -1.09 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.57 -1.07 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 22.31 -1.02 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.00 -0.79 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.86 -0.75 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.79 -0.73 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.76 -0.72 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.97 -0.69 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.91 -0.83 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.03 -0.82 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 14.24 -0.77 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.44 -0.73 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.67 -0.70 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 11.94 -0.68 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.25 -0.65 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.60 -0.63 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.98 -0.61 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.40 -0.59 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.85 -0.57 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.95 -1.21 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.50 -1.18 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.11 -1.15 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.79 -1.11 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 26.51 -1.10 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 25.30 -1.07 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 24.06 -1.11 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.97 -1.04 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.93 -0.98 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 20.94 -0.91 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 20.00 -0.84 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 19.11 -0.76 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.26 -0.69 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 17.45 -0.62 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 16.63 -0.60 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 15.85 -0.57 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.10 -0.56 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 14.39 -0.54 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 13.71 -0.52 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.06 -0.50 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 12.45 -0.48 50 0 0 0
TOTAL CALL 180 9,736 +24
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 45 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 0.00 44 0 231 0
29SEP26 85.00 P 0.00 0.00 0.00 0.27 +0.04 45 0 207 0
29SEP26 87.50 P 0.00 0.00 0.00 0.50 +0.05 45 0 69 0
29SEP26 90.00 P 0.89 0.89 0.89 0.85 +0.09 45 1 402 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.30 +0.13 44 0 75 0
29SEP26 95.00 P 2.18 2.18 2.10 1.99 +0.20 44 4 101 +4
29SEP26 97.50 P 0.00 0.00 0.00 2.97 +0.35 44 0 323 0
29SEP26 100.00 P 5.02 5.07 4.01 4.01 +0.36 43 86 1,110 -19
29SEP26 102.50 P 5.49 5.49 5.49 5.41 +0.38 43 3 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 7.11 +0.75 44 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 8.92 +0.67 44 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 10.89 +0.76 44 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 13.00 +0.83 44 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 15.23 +0.90 44 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 17.85 +1.27 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.13 +1.21 51 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 22.63 +1.32 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.13 +1.38 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.51 +1.30 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.80 +1.10 0 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 32.30 +1.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 0.00 45 0 20 0
29OCT26 70.00 P 0.24 0.24 0.24 0.08 +0.01 45 1 20 +1
29OCT26 72.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 18 0
29OCT26 75.00 P 0.41 0.41 0.41 0.24 +0.03 45 1 76 0
29OCT26 77.50 P 0.55 0.55 0.55 0.39 +0.05 45 1 61 +1
29OCT26 80.00 P 0.76 0.76 0.76 0.61 +0.08 45 20 295 -20
29OCT26 82.50 P 1.02 1.02 1.02 0.91 +0.10 45 10 129 -8
29OCT26 85.00 P 0.00 0.00 0.00 1.31 +0.13 45 0 47 0
29OCT26 87.50 P 2.00 2.00 2.00 1.74 +0.16 44 1 49 +1
29OCT26 90.00 P 0.00 0.00 0.00 2.36 +0.18 44 0 103 0
29OCT26 92.50 P 3.53 3.53 3.53 3.13 +0.25 44 1 49 0
29OCT26 95.00 P 0.00 0.00 0.00 4.06 +0.32 44 0 35 0
29OCT26 97.50 P 0.00 0.00 0.00 5.14 +0.39 44 0 2 0
29OCT26 100.00 P 0.00 0.00 0.00 6.23 +0.40 43 0 39 0
29OCT26 102.50 P 0.00 0.00 0.00 7.73 +0.51 44 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 9.32 +0.76 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.94 +0.57 44 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 12.72 +0.70 44 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 14.61 +0.36 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.90 +1.12 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.03 +1.21 48 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.18 +1.39 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.40 +1.45 49 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.71 +1.52 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 28.00 +1.54 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.46 +1.67 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 32.75 +1.36 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.54 +0.05 46 0 21 0
27NOV26 75.00 P 0.00 0.00 0.00 0.77 +0.07 46 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.07 +0.09 46 0 79 0
27NOV26 80.00 P 0.00 0.00 0.00 1.47 +0.11 46 0 27 0
27NOV26 82.50 P 0.00 0.00 0.00 1.94 +0.13 46 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.42 +0.12 46 0 39 0
27NOV26 87.50 P 3.10 3.10 3.10 3.07 +0.19 45 1 276 +1
27NOV26 90.00 P 0.00 0.00 0.00 3.85 +0.24 45 0 264 0
27NOV26 92.50 P 0.00 0.00 0.00 4.77 +0.31 46 0 203 0
27NOV26 95.00 P 5.90 5.90 5.90 5.81 +0.39 46 1 2 +1
27NOV26 97.50 P 0.00 0.00 0.00 6.97 +0.50 46 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.26 +0.46 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.62 +0.48 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 11.11 +0.51 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.94 +0.79 47 0 15 0
27NOV26 110.00 P 14.82 14.82 14.82 14.66 +0.88 47 15 15 +15
27NOV26 112.50 P 0.00 0.00 0.00 16.21 +0.68 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.41 +1.08 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.39 +1.19 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.44 +1.26 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.54 +1.29 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.69 +1.37 49 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.60 +1.09 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 31.33 +1.62 52 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.10 +1.14 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 47 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 0.00 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 +0.03 47 0 3 0
30DEC26 70.00 P 1.04 1.04 1.04 0.80 +0.03 47 1 58 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.09 +0.02 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.46 +0.04 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.89 +0.07 47 0 190 0
30DEC26 80.00 P 2.28 2.31 2.28 2.28 0.00 46 11 184 +11
30DEC26 82.50 P 0.00 0.00 0.00 2.94 +0.11 46 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 3.52 +0.10 46 0 123 0
30DEC26 87.50 P 0.00 0.00 0.00 4.31 +0.15 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 5.14 +0.15 46 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 6.13 +0.21 45 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 7.24 +0.30 46 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 8.45 +0.38 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.76 +0.47 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 11.18 +0.51 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.58 +0.47 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.19 +0.65 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 16.09 +1.07 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.91 +0.91 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.95 +1.39 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.65 +1.19 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 23.63 +1.23 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.64 +1.30 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.73 +1.31 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.87 +1.39 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.04 +1.39 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.21 +1.40 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 +0.01 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 +0.02 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.15 +0.04 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.45 +0.04 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.92 +0.12 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.35 +0.06 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.92 +0.09 48 0 0 0
30MAR27 75.00 P 3.48 3.48 3.48 3.46 +0.11 48 1 13 +1
30MAR27 77.50 P 3.93 3.93 3.93 4.05 +0.12 48 1 62 +1
30MAR27 80.00 P 0.00 0.00 0.00 4.73 +0.20 48 0 169 0
30MAR27 82.50 P 0.00 0.00 0.00 5.50 +0.18 47 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 6.33 +0.17 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.25 +0.23 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 +0.23 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.40 +0.29 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.60 +0.37 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.89 +0.43 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.24 +0.45 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 14.68 +0.49 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.10 +0.46 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.68 +0.49 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.33 +0.69 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.30 +0.99 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.96 +1.00 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.55 +0.79 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.17 +1.58 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 28.56 +1.10 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.69 +1.31 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.72 +1.41 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.75 +1.44 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 36.78 +1.46 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 +0.01 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 +0.01 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.43 +0.02 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.79 +0.04 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.22 +0.04 48 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.75 +0.08 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.23 +0.14 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.78 +0.13 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.45 +0.15 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.10 +0.10 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.92 +0.20 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.78 +0.18 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.67 +0.19 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 +0.19 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.69 +0.23 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.73 +0.20 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.92 +0.31 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.17 +0.31 47 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.47 +0.32 47 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.88 +0.36 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 17.34 +0.39 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.85 +0.41 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.43 -0.06 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.04 +0.68 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.70 +0.72 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.42 +0.74 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.58 +1.14 49 0 0 0
29JUN27 120.00 P 30.00 30.00 30.00 29.17 +0.96 49 1 1 +1
29JUN27 122.50 P 0.00 0.00 0.00 30.85 +0.80 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.74 +0.81 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.85 +1.03 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.79 +1.05 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.81 +1.09 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.56 +0.23 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.54 +0.28 48 0 0 0
29SEP27 85.00 P 11.00 11.00 11.00 10.62 +0.29 48 1 1 +1
29SEP27 87.50 P 0.00 0.00 0.00 11.72 +0.30 48 0 0 0
29SEP27 90.00 P 13.20 13.20 13.20 12.85 +0.33 48 1 2 +1
29SEP27 92.50 P 0.00 0.00 0.00 14.07 +0.37 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.36 +0.38 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.72 +0.45 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.13 +0.57 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.60 +0.63 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 21.12 +0.66 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 22.70 +0.70 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.32 +0.73 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.99 +0.72 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.76 +0.80 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.56 +0.82 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.17 +0.71 49 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 33.02 +0.76 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.05 +0.96 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 36.81 +0.86 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.85 +1.00 49 0 0 0
TOTAL PUT 163 13,632 -5
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$ 108.600
11SEP26 87.00 C 0.00 0.00 0.00 21.62 -0.21 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 20.62 -0.21 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 19.62 -0.21 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 18.62 -0.21 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 17.62 -0.21 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 16.62 -0.21 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 15.62 -0.21 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 14.62 -0.21 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 13.62 -0.21 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 12.62 -0.21 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 11.62 -0.21 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 10.62 -0.21 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 9.62 -0.22 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 8.63 -0.21 35 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 7.63 -0.23 31 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.64 -0.24 31 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 5.66 -0.27 31 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 4.72 -0.28 32 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 3.91 -0.26 36 0 2 0
11SEP26 106.00 C 0.00 0.00 0.00 2.92 -0.43 30 0 33 0
11SEP26 107.00 C 2.04 2.04 2.04 2.16 -0.45 30 15 146 -15
11SEP26 108.00 C 0.00 0.00 0.00 1.53 -0.41 30 0 99 0
11SEP26 109.00 C 1.12 1.12 1.00 1.04 -0.39 30 4 120 0
11SEP26 110.00 C 0.65 0.65 0.65 0.67 -0.34 31 4 52 +4
11SEP26 111.00 C 0.45 0.47 0.45 0.40 -0.29 31 7 116 -2
11SEP26 112.00 C 0.28 0.28 0.28 0.22 -0.24 31 4 107 0
11SEP26 113.00 C 0.00 0.00 0.00 0.12 -0.17 31 0 50 0
11SEP26 114.00 C 0.13 0.13 0.13 0.06 -0.11 31 1 37 0
11SEP26 115.00 C 0.08 0.08 0.08 0.03 -0.07 31 6 36 0
11SEP26 116.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 146 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 2 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 52 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 19.62 - 0 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 18.67 -0.21 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 17.68 -0.20 38 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 16.68 -0.20 35 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 15.68 -0.21 32 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 14.68 -0.21 29 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 13.68 -0.22 26 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 12.69 -0.21 30 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 11.70 -0.22 30 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 10.71 -0.23 29 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 9.74 -0.23 29 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 8.78 -0.24 29 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 7.84 -0.25 29 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 6.92 -0.27 29 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 6.05 -0.28 29 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 5.21 -0.30 29 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 4.50 -0.27 30 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 3.64 -0.43 28 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 2.99 -0.41 28 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 2.42 -0.39 28 0 2 0
18SEP26 109.00 C 1.82 1.93 1.82 1.92 -0.37 28 32 47 +32
18SEP26 110.00 C 1.50 1.50 1.50 1.51 -0.33 29 15 15 +15
18SEP26 111.00 C 1.16 1.16 1.13 1.16 -0.30 29 30 58 +30
18SEP26 112.00 C 0.89 0.92 0.87 0.89 -0.26 29 40 80 +40
18SEP26 113.00 C 0.00 0.00 0.00 0.67 -0.21 29 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.50 -0.17 30 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 5 0
18SEP26 116.00 C 0.28 0.28 0.27 0.25 -0.11 30 70 72 +70
18SEP26 117.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 15 0
18SEP26 118.00 C 0.16 0.16 0.16 0.11 -0.07 29 15 15 +15
18SEP26 119.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 65.67 -0.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 64.68 -0.28 118 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.68 -0.34 109 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.68 -0.34 91 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.68 -0.43 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.68 -0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.69 -0.32 107 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.69 -0.33 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.19 -0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.70 -0.34 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.20 -0.33 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.70 -0.36 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.21 -0.33 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.71 -0.33 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.22 -0.43 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.72 -0.35 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.22 -0.30 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.73 -0.30 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.23 -0.36 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.74 -0.36 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.24 -0.38 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.60 -0.46 0 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 21.25 -0.32 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 18.76 -0.21 27 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 16.29 -0.21 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 13.84 -0.21 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.46 -0.22 29 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 9.19 -0.22 29 0 1,241 0
29SEP26 102.50 C 7.02 7.16 7.02 7.11 -0.22 29 30 302 +30
29SEP26 105.00 C 5.15 5.15 5.15 5.21 -0.35 28 20 1,611 +20
29SEP26 107.50 C 3.55 3.55 3.55 3.62 -0.37 28 10 1,185 0
29SEP26 110.00 C 2.35 2.45 2.35 2.44 -0.21 28 6 2,951 +4
29SEP26 112.50 C 0.00 0.00 0.00 1.56 -0.24 28 0 1,073 0
29SEP26 115.00 C 1.02 1.02 0.96 0.94 -0.17 29 29 6,668 +11
29SEP26 117.50 C 0.65 0.65 0.64 0.58 -0.07 29 4 4,405 0
29SEP26 120.00 C 0.43 0.43 0.37 0.31 -0.05 29 41 3,689 -1
29SEP26 122.50 C 0.24 0.26 0.24 0.16 -0.03 29 90 785 -81
29SEP26 125.00 C 0.18 0.18 0.18 0.08 -0.02 29 20 4,797 +15
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 4,013 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,726 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 523 0
29SEP26 150.00 C 0.04 0.04 0.04 0.01 0.00 47 2 589 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 160.00 C 0.04 0.04 0.04 0.01 0.00 55 2 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 65.70 -0.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.68 -0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.71 -0.31 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.70 -0.32 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.71 -0.40 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.71 -0.31 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.72 -0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.73 -0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.24 -0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.75 -0.33 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.27 -0.26 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.78 -0.34 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.28 -0.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.79 -0.36 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.32 -0.33 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.84 -0.24 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.36 -0.26 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.87 -0.28 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.43 -0.37 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.76 -0.56 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.32 -0.56 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.14 -0.33 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.52 -0.61 27 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.17 -0.22 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.83 -0.24 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.58 -0.25 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 12.45 -0.25 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 10.46 -0.26 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 8.60 -0.44 29 0 16 0
29OCT26 105.00 C 6.72 6.72 6.72 6.97 -0.36 29 1 71 0
29OCT26 107.50 C 5.53 5.60 5.47 5.46 -0.41 28 157 421 +117
29OCT26 110.00 C 4.38 4.38 4.19 4.31 -0.33 29 275 967 +125
29OCT26 112.50 C 3.25 3.25 3.24 3.31 -0.24 29 40 784 +40
29OCT26 115.00 C 2.55 2.57 2.49 2.55 -0.25 29 138 2,328 0
29OCT26 117.50 C 1.92 2.05 1.86 1.94 -0.16 30 159 446 0
29OCT26 120.00 C 1.47 1.56 1.47 1.41 -0.15 30 9 1,584 +8
29OCT26 122.50 C 1.15 1.15 1.15 1.01 -0.12 30 11 545 +11
29OCT26 125.00 C 0.84 0.84 0.84 0.71 -0.10 30 2 366 -2
29OCT26 127.50 C 0.70 0.70 0.65 0.49 -0.08 30 30 373 +5
29OCT26 130.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 875 0
29OCT26 132.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 271 0
29OCT26 135.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 196 0
29OCT26 140.00 C 0.22 0.22 0.21 0.06 -0.02 29 10 234 +10
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 133 0
29OCT26 145.00 C 0.18 0.18 0.18 0.03 -0.01 30 1 320 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.02 0.00 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.83 -0.37 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.83 -0.37 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.84 -0.37 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.88 -0.34 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.85 -0.38 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.86 -0.38 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.87 -0.38 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.88 -0.38 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.45 -0.31 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.99 -0.31 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.50 -0.31 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.03 -0.31 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.55 -0.32 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.05 -0.38 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.67 -0.32 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.21 -0.33 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.56 -0.54 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.16 -0.53 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.72 -0.54 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.30 -0.57 35 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.94 -0.54 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.53 -0.67 33 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.23 -0.61 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.99 -0.24 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.86 -0.25 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.83 -0.25 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.92 -0.26 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.15 -0.25 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.51 -0.25 33 0 0 0
27NOV26 105.00 C 8.85 8.85 8.85 8.89 -0.43 32 1 3 +1
27NOV26 107.50 C 0.00 0.00 0.00 7.56 -0.39 32 0 121 0
27NOV26 110.00 C 0.00 0.00 0.00 6.39 -0.35 33 0 229 0
27NOV26 112.50 C 0.00 0.00 0.00 5.39 -0.31 33 0 531 0
27NOV26 115.00 C 0.00 0.00 0.00 4.53 -0.26 33 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 3.81 -0.21 34 3 283 0
27NOV26 120.00 C 3.10 3.10 3.10 3.12 -0.18 33 20 472 +20
27NOV26 122.50 C 2.57 2.57 2.55 2.53 -0.17 33 40 382 +40
27NOV26 125.00 C 2.27 2.27 2.15 2.04 -0.15 33 36 447 +4
27NOV26 127.50 C 1.80 1.80 1.80 1.63 -0.13 33 1 145 0
27NOV26 130.00 C 1.50 1.50 1.50 1.30 -0.11 33 1 641 -1
27NOV26 132.50 C 0.00 0.00 0.00 1.02 -0.10 33 0 622 0
27NOV26 135.00 C 1.08 1.08 1.08 0.80 -0.09 33 1 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.63 -0.07 33 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.37 -0.05 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 66.06 -0.32 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 65.08 -0.25 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.09 -0.29 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.10 -0.32 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.11 -0.25 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.14 -0.27 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.13 -0.33 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.16 -0.24 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.69 -0.25 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.19 -0.33 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.73 -0.35 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.26 -0.38 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.82 -0.33 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.49 -0.28 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.05 -0.29 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.66 -0.31 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.26 -0.29 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.85 -0.29 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.46 -0.24 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.09 -0.29 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.50 -0.57 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.44 -0.36 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 23.22 -0.35 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.15 -0.26 36 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 18.73 -0.25 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 16.81 -0.25 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.00 -0.26 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 13.31 -0.26 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 11.74 -0.26 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 10.39 -0.24 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 8.94 -0.35 32 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 7.73 -0.36 32 0 1,814 0
30DEC26 112.50 C 0.00 0.00 0.00 6.69 -0.33 32 0 776 0
30DEC26 115.00 C 5.86 5.86 5.86 5.77 -0.31 33 20 2,316 +10
30DEC26 117.50 C 0.00 0.00 0.00 4.98 -0.27 33 0 1,111 0
30DEC26 120.00 C 0.00 0.00 0.00 4.29 -0.22 33 0 2,095 0
30DEC26 122.50 C 3.61 3.61 3.61 3.65 -0.18 33 1 519 +1
30DEC26 125.00 C 3.10 3.22 3.10 3.07 -0.17 33 47 3,024 +24
30DEC26 127.50 C 0.00 0.00 0.00 2.57 -0.15 33 0 327 0
30DEC26 130.00 C 0.00 0.00 0.00 2.14 -0.14 33 0 1,915 0
30DEC26 132.50 C 2.03 2.03 2.03 1.78 -0.13 33 10 248 0
30DEC26 135.00 C 1.76 1.76 1.76 1.47 -0.11 33 10 326 0
30DEC26 137.50 C 0.00 0.00 0.00 1.21 -0.10 33 0 469 0
30DEC26 140.00 C 0.00 0.00 0.00 0.99 -0.09 33 0 2,275 0
30DEC26 142.50 C 0.00 0.00 0.00 0.81 -0.08 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.66 -0.07 33 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.54 -0.06 33 0 446 0
30DEC26 150.00 C 0.00 0.00 0.00 0.44 -0.05 33 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.35 -0.04 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 66.46 -0.38 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 65.51 -0.32 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.51 -0.39 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.54 -0.35 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.57 -0.35 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.61 -0.35 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.66 -0.32 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.70 -0.37 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 57.31 -0.32 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.96 -0.27 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.57 -0.27 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.21 -0.25 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 47.84 -0.24 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.47 -0.35 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.12 -0.27 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.77 -0.27 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.46 -0.26 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.12 -0.29 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.88 -0.31 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.68 -0.27 38 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 29.55 -0.40 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.20 -0.55 35 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 25.18 -0.57 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.30 -0.51 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 21.52 -0.43 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.69 -0.14 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 18.07 -0.13 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 16.55 -0.12 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 15.12 -0.12 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 13.54 -0.49 33 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 12.26 -0.50 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 11.30 -0.28 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 10.05 -0.44 33 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 9.26 -0.24 34 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 8.21 -0.39 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 7.42 -0.34 34 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 6.80 -0.22 34 0 61 0
30MAR27 125.00 C 6.08 6.08 6.08 6.06 -0.23 34 1 1,264 +1
30MAR27 127.50 C 5.49 5.49 5.49 5.53 -0.13 34 2 152 +2
30MAR27 130.00 C 0.00 0.00 0.00 5.01 -0.05 35 0 912 0
30MAR27 132.50 C 4.53 4.53 4.53 4.48 -0.04 35 3 126 -1
30MAR27 135.00 C 4.10 4.10 4.10 3.99 -0.04 35 2 187 +2
30MAR27 137.50 C 0.00 0.00 0.00 3.55 -0.03 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 3.06 -0.12 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.72 -0.11 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 2.48 -0.03 35 0 66 0
30MAR27 147.50 C 0.00 0.00 0.00 2.20 -0.02 35 0 44 0
30MAR27 150.00 C 2.25 2.25 2.25 1.95 -0.01 35 3 85 -3
30MAR27 152.50 C 0.00 0.00 0.00 1.67 -0.06 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.47 -0.06 34 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.30 -0.05 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.18 -0.01 34 0 76 0
30MAR27 162.50 C 0.00 0.00 0.00 1.01 -0.04 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.91 -0.01 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.78 -0.03 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.60 -0.03 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.36 -0.01 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.11 0.00 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.09 0.00 35 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 66.60 -0.33 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.63 -0.33 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.66 -0.33 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.70 -0.33 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.75 -0.32 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.79 -0.32 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.82 -0.33 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.87 -0.33 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.48 -0.35 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.13 -0.32 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.76 -0.36 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.43 -0.31 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.08 -0.32 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 45.75 -0.31 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.46 -0.28 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.18 -0.22 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 38.87 -0.30 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 36.65 -0.25 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.49 -0.23 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.12 -0.50 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.07 -0.50 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 28.09 -0.50 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 26.18 -0.54 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 24.42 -0.42 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 22.66 -0.52 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 20.79 -0.64 36 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 19.24 -0.13 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 17.84 -0.13 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 16.48 -0.12 36 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 15.32 -0.17 36 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 14.08 -0.41 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 12.98 -0.33 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 12.04 -0.25 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 11.10 -0.26 36 0 93 0
29JUN27 117.50 C 0.00 0.00 0.00 10.12 -0.32 36 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 9.34 -0.22 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 8.60 -0.20 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 7.91 -0.16 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 7.29 -0.05 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 6.71 -0.05 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 6.14 -0.05 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.58 -0.05 36 0 31 0
29JUN27 137.50 C 0.00 0.00 0.00 5.11 -0.04 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 4.69 -0.04 36 0 26 0
29JUN27 142.50 C 0.00 0.00 0.00 4.14 -0.17 36 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 3.75 -0.14 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.45 -0.13 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 3.16 -0.12 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.86 -0.11 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 2.59 -0.10 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.38 -0.09 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 2.17 -0.09 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.97 -0.08 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.77 -0.07 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.63 -0.06 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.54 -0.01 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.35 -0.06 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 1.11 -0.04 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 1.02 -0.04 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.93 -0.03 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.84 -0.03 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.75 -0.03 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.63 -0.03 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.58 -0.02 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.46 -0.02 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.39 0.00 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 66.60 -0.33 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.63 -0.33 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.67 -0.33 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.71 -0.33 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.75 -0.33 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.80 -0.32 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.83 -0.34 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.88 -0.37 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.50 -0.37 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.16 -0.37 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.81 -0.39 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.49 -0.39 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 48.25 -0.32 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.98 -0.31 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.73 -0.31 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.48 -0.35 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.32 -0.34 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.21 -0.33 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.90 -0.59 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.90 -0.58 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.98 -0.60 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.31 -0.40 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.50 -0.46 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.68 -0.57 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.12 -0.45 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.53 -0.47 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.07 -0.46 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.84 -0.33 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.42 -0.44 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.05 -0.60 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.24 -0.38 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.18 -0.36 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 14.21 -0.28 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.28 -0.28 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.41 -0.28 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 11.62 -0.19 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.85 -0.14 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 10.15 -0.14 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 9.46 -0.14 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.78 -0.13 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.18 -0.12 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.65 -0.11 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.12 -0.11 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.59 -0.11 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.95 -0.27 36 0 0 0
29SEP27 145.00 C 6.00 6.00 6.00 5.73 -0.10 36 3 3 +3
29SEP27 147.50 C 0.00 0.00 0.00 5.18 -0.25 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.94 -0.09 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.43 -0.21 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.15 -0.20 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.87 -0.19 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.59 -0.19 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.31 -0.18 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.07 -0.15 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.87 -0.15 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.68 -0.14 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.48 -0.14 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.29 -0.13 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.11 -0.11 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.98 -0.11 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.85 -0.04 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.72 -0.04 36 0 4 0
29SEP27 187.50 C 2.20 2.26 2.20 1.63 -0.05 36 9 27 +9
TOTAL CALL 1,544 107,837 +610
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 75 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
11SEP26 101.00 P 0.09 0.09 0.09 0.01 -0.02 34 5 7 +5
11SEP26 102.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 13 0
11SEP26 103.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 45 0
11SEP26 104.00 P 0.00 0.00 0.00 0.08 -0.10 31 0 99 0
11SEP26 105.00 P 0.00 0.00 0.00 0.17 -0.14 31 0 79 0
11SEP26 106.00 P 0.00 0.00 0.00 0.33 -0.18 31 0 22 0
11SEP26 107.00 P 1.01 1.01 0.62 0.59 -0.16 31 22 153 +21
11SEP26 108.00 P 1.02 1.09 0.98 0.95 -0.19 31 21 127 +5
11SEP26 109.00 P 1.60 1.60 1.46 1.46 -0.16 32 8 196 0
11SEP26 110.00 P 2.09 2.09 2.09 2.09 -0.11 32 15 106 0
11SEP26 111.00 P 0.00 0.00 0.00 2.85 +0.03 33 0 61 0
11SEP26 112.00 P 0.00 0.00 0.00 3.67 0.00 34 0 45 0
11SEP26 113.00 P 0.00 0.00 0.00 4.63 +0.18 38 0 6 0
11SEP26 114.00 P 0.00 0.00 0.00 5.44 +0.10 31 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 6.41 +0.14 30 0 2 0
11SEP26 116.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 1 0
11SEP26 117.00 P 0.00 0.00 0.00 8.40 +0.19 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 9.40 +0.20 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 10.40 +0.20 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 11.40 +0.20 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 12.40 +0.20 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 13.40 +0.20 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 14.40 +0.20 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 17.40 +0.20 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 18.40 +0.20 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 19.40 +0.20 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 22.51 +0.31 108 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 23.51 +0.31 112 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 2 0
18SEP26 100.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
18SEP26 102.00 P 0.38 0.38 0.38 0.25 -0.06 30 20 20 +20
18SEP26 103.00 P 0.58 0.58 0.51 0.37 -0.08 29 24 24 +24
18SEP26 104.00 P 0.81 0.81 0.81 0.55 -0.08 30 5 11 +5
18SEP26 105.00 P 0.00 0.00 0.00 0.77 -0.09 30 0 1 0
18SEP26 106.00 P 0.00 0.00 0.00 1.07 -0.09 30 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
18SEP26 108.00 P 1.96 1.96 1.96 1.86 -0.03 30 15 16 +15
18SEP26 109.00 P 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 2.96 +0.04 30 0 1 0
18SEP26 111.00 P 0.00 0.00 0.00 3.62 +0.08 31 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 4.09 -0.02 27 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 4.99 +0.01 29 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 5.81 +0.04 29 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 6.67 +0.07 29 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 7.57 +0.10 29 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 8.50 +0.12 29 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 9.46 +0.15 29 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 10.43 +0.17 30 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 11.41 +0.18 30 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 12.40 +0.19 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 13.40 +0.20 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 14.40 +0.20 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 17.40 +0.20 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 18.40 +0.20 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 19.55 +0.35 58 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 20.55 +0.35 60 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 21.55 +0.28 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 943 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,776 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,416 0
29SEP26 95.00 P 0.20 0.25 0.20 0.08 -0.01 29 55 2,658 -15
29SEP26 97.50 P 0.36 0.40 0.35 0.20 -0.01 29 770 3,781 -351
29SEP26 100.00 P 0.60 0.62 0.55 0.43 -0.01 29 217 7,262 +64
29SEP26 102.50 P 1.06 1.06 0.90 0.86 -0.01 29 151 1,850 +14
29SEP26 105.00 P 1.85 1.85 1.50 1.50 -0.05 29 426 3,748 -267
29SEP26 107.50 P 2.85 2.85 2.35 2.51 0.00 29 60 3,114 -42
29SEP26 110.00 P 0.00 0.00 0.00 3.84 +0.11 30 0 6,353 0
29SEP26 112.50 P 0.00 0.00 0.00 5.42 +0.08 30 0 1,547 0
29SEP26 115.00 P 0.00 0.00 0.00 7.21 +0.10 29 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 9.31 +0.13 29 0 3,337 0
29SEP26 120.00 P 0.00 0.00 0.00 11.57 +0.15 29 0 1,739 0
29SEP26 122.50 P 0.00 0.00 0.00 13.95 +0.18 29 0 422 0
29SEP26 125.00 P 0.00 0.00 0.00 16.41 +0.20 30 0 1,976 0
29SEP26 127.50 P 0.00 0.00 0.00 18.90 +0.20 0 0 424 0
29SEP26 130.00 P 0.00 0.00 0.00 21.55 +0.28 45 0 968 0
29SEP26 132.50 P 0.00 0.00 0.00 23.93 +0.23 42 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 26.42 +0.22 44 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 28.93 +0.23 49 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.43 +0.23 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.90 +0.20 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.51 +0.31 64 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.93 +0.23 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.43 +0.23 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.93 +0.23 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.40 +0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.92 +0.22 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.42 +0.22 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.92 +0.22 75 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.42 +0.22 78 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.92 +0.22 80 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.42 +0.22 82 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.95 +0.25 89 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.42 +0.22 87 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.92 +0.22 89 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.42 +0.22 91 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.92 +0.22 94 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.42 +0.22 96 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.92 +0.22 98 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.42 +0.22 100 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.92 +0.22 102 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.42 +0.22 104 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.92 +0.22 106 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.42 +0.22 108 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.42 +0.22 112 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.43 +0.23 118 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 38 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 98 0
29OCT26 90.00 P 0.44 0.44 0.43 0.19 -0.02 29 16 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 115 0
29OCT26 95.00 P 0.81 0.81 0.80 0.59 -0.05 29 24 201 +24
29OCT26 97.50 P 1.10 1.10 1.10 0.97 -0.05 30 2 712 +2
29OCT26 100.00 P 1.61 1.61 1.61 1.49 -0.06 30 1 788 0
29OCT26 102.50 P 2.23 2.25 2.23 2.20 0.00 30 16 527 -8
29OCT26 105.00 P 3.20 3.20 3.20 3.07 -0.01 30 2 1,028 +2
29OCT26 107.50 P 4.35 4.36 4.09 4.12 0.00 29 459 791 +342
29OCT26 110.00 P 5.72 5.72 5.62 5.44 +0.06 30 80 1,323 -1
29OCT26 112.50 P 7.08 7.08 6.84 6.92 +0.06 30 160 392 -1
29OCT26 115.00 P 0.00 0.00 0.00 8.50 +0.06 29 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 10.39 -0.17 29 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 12.39 +0.07 29 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 14.52 +0.10 29 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 16.76 +0.13 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 19.30 +0.37 33 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 21.65 +0.37 33 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 24.09 +0.39 35 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 26.57 +0.37 37 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 29.05 +0.28 39 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.51 +0.24 40 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.01 +0.24 42 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.53 +0.26 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.03 +0.26 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.53 +0.26 49 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 44.03 +0.26 51 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.53 +0.26 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.03 +0.26 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.53 +0.26 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.03 +0.26 59 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.51 +0.24 60 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.01 +0.24 62 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.51 +0.24 64 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.01 +0.24 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.51 +0.24 67 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.01 +0.24 69 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.51 +0.24 70 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.01 +0.24 72 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.51 +0.24 73 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.01 +0.24 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.51 +0.24 77 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.01 +0.24 78 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.51 +0.31 80 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.01 +0.31 81 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.51 +0.24 83 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.52 +0.32 86 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 101.52 +0.30 89 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 0.00 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 8 0
27NOV26 90.00 P 1.10 1.11 1.10 0.81 -0.04 33 35 169 +35
27NOV26 92.50 P 1.41 1.41 1.41 1.18 -0.04 33 15 84 +15
27NOV26 95.00 P 0.00 0.00 0.00 1.66 -0.05 33 0 390 0
27NOV26 97.50 P 2.32 2.32 2.32 2.27 -0.05 33 2 514 +2
27NOV26 100.00 P 0.00 0.00 0.00 3.00 -0.05 33 0 311 0
27NOV26 102.50 P 0.00 0.00 0.00 3.86 +0.06 34 0 971 0
27NOV26 105.00 P 4.80 4.80 4.80 4.85 +0.04 34 23 337 +20
27NOV26 107.50 P 5.95 6.00 5.95 6.00 +0.06 33 60 539 +60
27NOV26 110.00 P 0.00 0.00 0.00 7.31 +0.09 33 0 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 8.79 +0.13 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 10.24 -0.31 33 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 11.97 +0.02 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 13.79 +0.05 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 15.73 +0.05 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 17.78 +0.08 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 19.89 +0.09 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 22.61 +0.57 37 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 24.83 +0.56 37 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 26.88 +0.34 35 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 29.21 +0.36 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.59 +0.32 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.05 +0.28 37 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 36.57 +0.30 39 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 39.03 +0.26 40 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.53 +0.26 42 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 44.03 +0.26 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.53 +0.26 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.03 +0.26 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.53 +0.26 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.03 +0.26 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.54 +0.27 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.04 +0.27 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.54 +0.27 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.04 +0.27 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.54 +0.27 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.04 +0.27 59 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.54 +0.27 60 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.03 +0.26 61 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.53 +0.26 63 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.03 +0.26 64 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.53 +0.26 65 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.03 +0.26 66 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.53 +0.33 68 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.03 +0.33 69 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.53 +0.26 70 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.52 +0.32 72 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.52 +0.30 74 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.20 0.20 0.20 0.01 0.00 35 4 148 0
30DEC26 65.00 P 0.23 0.23 0.23 0.01 -0.01 33 3 72 +3
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.48 -0.02 33 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.03 33 0 669 0
30DEC26 87.50 P 1.32 1.32 1.32 0.98 -0.04 33 25 342 +25
30DEC26 90.00 P 0.00 0.00 0.00 1.36 -0.04 33 0 1,491 0
30DEC26 92.50 P 0.00 0.00 0.00 1.84 -0.05 33 0 1,830 0
30DEC26 95.00 P 2.53 2.53 2.53 2.42 -0.05 33 10 1,537 0
30DEC26 97.50 P 0.00 0.00 0.00 3.10 -0.05 33 0 1,383 0
30DEC26 100.00 P 0.00 0.00 0.00 3.87 -0.01 33 0 2,927 0
30DEC26 102.50 P 4.77 4.77 4.76 4.76 -0.02 33 30 2,574 -30
30DEC26 105.00 P 5.70 5.82 5.70 5.84 +0.04 33 20 1,983 +20
30DEC26 107.50 P 6.95 6.95 6.95 7.02 +0.06 33 20 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 8.34 +0.09 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 9.79 +0.11 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 11.40 +0.20 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 12.90 +0.02 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 14.67 +0.01 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 16.54 +0.04 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 18.49 +0.05 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 21.03 +0.57 35 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 23.13 +0.50 36 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 25.15 +0.33 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 27.40 +0.37 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 29.65 +0.37 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.83 +0.32 34 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 34.20 +0.37 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.61 +0.34 35 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 39.04 +0.27 35 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 41.57 +0.30 37 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 44.03 +0.26 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.53 +0.26 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.03 +0.26 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.53 +0.26 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.04 +0.27 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.54 +0.27 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.04 +0.27 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.54 +0.27 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.04 +0.27 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.54 +0.27 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.04 +0.27 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.54 +0.27 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.03 +0.26 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.53 +0.26 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.03 +0.26 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.53 +0.26 57 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.03 +0.26 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.53 +0.33 59 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.03 +0.33 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.53 +0.26 62 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 96.52 +0.32 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.52 +0.30 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0 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 +0.01 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 0.00 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 0.00 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 0.00 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.35 0.00 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.50 +0.01 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.93 -0.01 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.25 +0.03 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.64 +0.04 35 0 1,551 0
30MAR27 85.00 P 2.35 2.35 2.35 2.08 +0.04 35 50 1,186 +50
30MAR27 87.50 P 0.00 0.00 0.00 2.60 +0.04 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.22 +0.05 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 3.90 +0.06 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.67 +0.04 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 5.46 +0.03 34 0 700 0
30MAR27 100.00 P 6.34 6.34 6.34 6.20 -0.12 34 2 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 7.22 -0.09 34 0 981 0
30MAR27 105.00 P 0.00 0.00 0.00 8.37 -0.04 34 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 9.70 +0.11 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 11.03 +0.14 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 12.45 +0.15 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 13.95 +0.14 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 15.59 +0.12 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.30 +0.16 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 19.21 +0.32 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 21.07 +0.33 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.99 +0.34 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.96 +0.37 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 26.84 +0.23 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 29.09 +0.45 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.21 +0.45 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.36 +0.46 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 35.56 +0.48 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.75 +0.48 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 40.03 +0.52 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.28 +0.50 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 44.37 +0.28 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.74 +0.26 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.13 +0.25 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.58 +0.29 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.07 +0.30 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.58 +0.31 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.08 +0.31 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.58 +0.31 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.08 +0.31 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.58 +0.31 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.04 +0.27 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.54 +0.27 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.03 +0.26 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.53 +0.26 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.03 +0.26 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.53 +0.26 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.03 +0.26 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.53 +0.33 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.03 +0.33 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.53 +0.26 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.52 +0.32 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 101.52 +0.30 53 0 0 0
29JUN27 43.00 P 0.45 0.45 0.45 0.01 0.00 34 2 6 +2
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN27 46.00 P 0.56 0.56 0.56 0.03 0.00 36 15 60 +15
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 0.00 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29JUN27 60.00 P 1.10 1.10 1.10 0.38 0.00 36 1 18 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 +0.01 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.96 +0.02 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.21 -0.02 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.56 -0.02 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.94 -0.03 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.42 -0.04 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.03 +0.04 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 +0.05 36 0 37 0
29JUN27 85.00 P 4.35 4.35 4.35 4.26 -0.05 36 38 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.89 -0.14 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.66 -0.11 35 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 6.67 +0.06 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.67 +0.15 35 0 102 0
29JUN27 97.50 P 8.89 8.89 8.89 8.62 +0.09 35 25 96 0
29JUN27 100.00 P 9.68 9.68 9.68 9.67 +0.04 35 1 129 0
29JUN27 102.50 P 0.00 0.00 0.00 10.92 +0.12 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.20 +0.14 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 13.46 +0.07 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.00 +0.19 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 16.49 +0.19 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 17.96 +0.14 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.62 +0.11 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.46 +0.25 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 23.24 +0.27 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.07 +0.29 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.94 +0.27 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 28.87 +0.32 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 30.72 +0.21 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 32.88 +0.38 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.89 +0.33 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.99 +0.37 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.08 +0.37 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.25 +0.41 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.38 +0.39 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.60 +0.40 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.81 +0.41 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.02 +0.39 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.27 +0.40 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.53 +0.40 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.85 +0.44 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.88 +0.18 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 61.46 +0.46 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.52 +0.20 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.83 +0.18 34 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.20 +0.32 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.51 +0.18 34 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.88 +0.28 34 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 75.24 +0.30 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.62 +0.31 33 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.00 +0.28 33 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.39 +0.32 33 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.78 +0.21 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.18 +0.30 32 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.58 +0.31 31 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.98 +0.22 30 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 96.78 +0.29 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 101.59 +0.32 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 0.00 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.41 0.00 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.75 -0.01 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.98 0.00 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.27 0.00 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.60 0.00 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.00 0.00 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.98 +0.01 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.52 0.00 36 0 15 0
29SEP27 80.00 P 4.20 4.20 4.20 4.22 +0.01 36 6 6 +6
29SEP27 82.50 P 0.00 0.00 0.00 4.92 +0.02 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.56 -0.06 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.31 -0.04 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.13 -0.04 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.06 0.00 35 0 0 0
29SEP27 95.00 P 9.51 9.51 9.51 9.07 +0.02 35 25 50 +25
29SEP27 97.50 P 0.00 0.00 0.00 10.13 +0.04 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 11.33 +0.04 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 12.53 +0.03 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 13.78 +0.04 35 0 21 0
29SEP27 107.50 P 0.00 0.00 0.00 15.17 +0.05 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 16.57 +0.06 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 18.05 +0.06 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 19.57 +0.10 35 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.21 +0.15 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.02 +0.22 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.75 +0.21 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 26.57 +0.24 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.41 +0.24 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.29 +0.26 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.25 +0.31 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.18 +0.28 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.17 +0.29 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.21 +0.31 36 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.28 +0.33 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.35 +0.32 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.47 +0.34 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.64 +0.38 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.83 +0.41 36 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.94 +0.42 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 53.00 +0.29 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.16 +0.24 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.61 +0.46 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.89 +0.49 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.97 +0.31 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.20 +0.27 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.71 +0.49 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.02 +0.50 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.11 +0.28 35 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.39 +0.24 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.76 +0.28 34 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.12 +0.30 34 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.47 +0.30 34 0 0 0
TOTAL PUT 2,986 139,070 +107
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$ 36.600
29SEP26 23.00 C 0.00 0.00 0.00 13.64 -0.14 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.64 -0.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.64 -0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 -0.14 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 -0.08 68 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.63 -0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.65 -0.22 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.67 -0.14 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 -0.15 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.75 -0.15 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.86 -0.14 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.03 -0.15 38 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.30 -0.14 38 0 166 0
29SEP26 36.00 C 1.69 1.69 1.69 1.70 -0.11 38 15 165 +15
29SEP26 37.00 C 1.31 1.31 1.31 1.18 -0.11 38 15 301 0
29SEP26 38.00 C 0.75 0.75 0.75 0.80 -0.09 38 2 429 +2
29SEP26 39.00 C 0.59 0.59 0.59 0.52 -0.06 38 15 379 +15
29SEP26 40.00 C 0.29 0.29 0.29 0.33 -0.06 38 1 814 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.64 -0.25 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.64 -0.26 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.77 -0.14 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.76 -0.21 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.80 -0.19 41 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.97 -0.08 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.86 -0.24 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.01 -0.15 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.18 -0.15 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.40 -0.15 38 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 3.68 -0.15 38 0 17 0
29OCT26 35.00 C 2.99 2.99 2.93 3.04 -0.15 38 60 222 +30
29OCT26 36.00 C 0.00 0.00 0.00 2.51 -0.18 39 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 2.01 -0.11 38 0 45 0
29OCT26 38.00 C 1.51 1.51 1.51 1.59 -0.10 38 2 115 +2
29OCT26 39.00 C 0.00 0.00 0.00 1.24 -0.13 38 0 174 0
29OCT26 40.00 C 0.00 0.00 0.00 0.97 -0.07 39 0 223 0
29OCT26 41.00 C 0.00 0.00 0.00 0.74 -0.08 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 99 0
29OCT26 43.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.05 38 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 226 0
29OCT26 46.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 9.89 -0.26 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.98 -0.25 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.11 -0.24 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.29 -0.20 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.49 -0.20 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.71 -0.15 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.01 -0.15 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.36 -0.14 41 0 15 0
27NOV26 35.00 C 3.82 3.88 3.72 3.82 -0.10 42 75 210 +45
27NOV26 36.00 C 0.00 0.00 0.00 3.29 -0.08 42 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 2.78 -0.11 41 0 26 0
27NOV26 38.00 C 0.00 0.00 0.00 2.37 -0.09 41 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.99 -0.10 41 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.67 -0.08 41 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.41 -0.07 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.16 -0.08 42 0 195 0
27NOV26 43.00 C 1.00 1.00 1.00 0.96 -0.07 42 15 90 +15
27NOV26 44.00 C 0.73 0.73 0.73 0.77 -0.08 41 15 16 +15
27NOV26 45.00 C 0.00 0.00 0.00 0.60 -0.09 41 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.48 -0.07 41 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 28 0
27NOV26 48.00 C 0.39 0.39 0.39 0.33 -0.04 41 30 45 +30
27NOV26 49.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.91 -0.23 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.96 -0.22 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.04 -0.21 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.12 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.21 -0.22 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.30 -0.26 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.50 -0.21 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.71 -0.21 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.95 -0.21 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.22 -0.13 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.56 -0.13 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.10 +0.03 44 0 30 0
30DEC26 35.00 C 4.37 4.37 4.37 4.43 -0.11 42 13 83 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 -0.10 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 3.42 -0.10 42 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 -0.09 42 0 262 0
30DEC26 39.00 C 0.00 0.00 0.00 2.61 -0.08 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 2.27 -0.08 42 0 738 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 -0.07 42 0 328 0
30DEC26 42.00 C 1.68 1.68 1.68 1.71 -0.06 42 5 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.06 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.24 -0.06 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 -0.03 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 -0.04 41 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 -0.04 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.38 -0.25 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.49 -0.24 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.64 -0.23 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.79 -0.23 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.98 -0.23 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.16 -0.26 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.44 -0.22 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.73 -0.22 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.03 -0.24 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.39 -0.23 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.78 -0.23 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.21 -0.22 42 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.71 -0.19 43 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.28 -0.11 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.82 -0.11 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.40 -0.10 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 4.02 -0.08 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.66 -0.08 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.33 -0.07 43 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 3.03 -0.07 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.75 -0.07 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.47 -0.13 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.24 -0.08 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.05 -0.08 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 -0.07 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 -0.07 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.51 -0.06 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.36 -0.06 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.04 -0.05 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 -0.04 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.03 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.03 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.72 -0.14 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.90 -0.14 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.10 -0.15 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.34 -0.14 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.60 -0.14 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.04 -0.25 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.35 -0.24 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.70 -0.20 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.07 -0.22 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.46 -0.22 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.89 -0.23 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.46 -0.11 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.93 -0.13 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.45 -0.12 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.99 -0.13 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.57 -0.12 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.18 -0.11 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.74 -0.18 43 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.48 -0.09 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.15 -0.11 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.87 -0.09 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.58 -0.09 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.34 -0.09 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.10 -0.09 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.87 -0.09 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.66 -0.08 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.46 -0.08 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 12.29 -0.15 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.63 -0.15 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.00 -0.14 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.39 -0.15 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.81 -0.15 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.26 -0.15 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.74 -0.14 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.24 -0.14 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.96 -0.11 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.51 -0.09 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.04 -0.12 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.62 -0.12 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.24 -0.12 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.87 -0.11 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.52 -0.10 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.19 -0.10 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.90 -0.08 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.60 +0.04 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.33 -0.11 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.08 -0.09 44 0 20 0
TOTAL CALL 263 22,651 +170
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 234 0
29SEP26 33.00 P 0.28 0.28 0.28 0.21 0.00 38 16 516 +14
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 435 0
29SEP26 35.00 P 0.75 0.75 0.73 0.67 +0.02 39 9 587 +8
29SEP26 36.00 P 0.00 0.00 0.00 1.03 0.00 38 0 858 0
29SEP26 37.00 P 1.41 1.55 1.41 1.53 +0.02 38 30 1,996 -15
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.04 38 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 2.86 +0.07 38 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 3.67 +0.09 38 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.54 +0.10 38 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.47 +0.12 38 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.42 +0.12 37 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.47 +0.20 48 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.40 +0.14 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.40 +0.14 0 0 18 -21
29SEP26 47.00 P 10.67 10.67 10.67 10.40 +0.14 0 3 237 0
29SEP26 48.00 P 0.00 0.00 0.00 11.40 +0.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.40 +0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.40 +0.14 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 15.90 +0.11 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.40 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.90 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.40 +0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.90 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.40 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.90 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.40 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.90 +0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.40 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.90 +0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.40 +0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.90 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.40 +0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.90 +0.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.40 +0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.90 +0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 0.00 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.18 0.00 39 0 169 0
29OCT26 31.00 P 0.40 0.40 0.40 0.29 -0.01 38 17 135 +17
29OCT26 32.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 136 0
29OCT26 33.00 P 0.76 0.76 0.76 0.68 -0.01 38 15 297 +15
29OCT26 34.00 P 1.05 1.06 1.05 0.98 0.00 39 202 463 +202
29OCT26 35.00 P 1.45 1.45 1.45 1.33 0.00 39 2 141 +2
29OCT26 36.00 P 0.00 0.00 0.00 1.75 +0.01 38 0 111 0
29OCT26 37.00 P 0.00 0.00 0.00 2.25 +0.02 38 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 2.83 +0.03 38 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.49 +0.05 38 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.20 +0.05 38 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.98 +0.06 38 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 5.81 +0.08 38 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.78 +0.14 41 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.74 +0.21 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.66 +0.22 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.60 +0.20 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.49 +0.14 43 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.40 +0.09 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.40 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.15 0.00 42 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 0.00 41 0 59 0
27NOV26 30.00 P 0.62 0.62 0.62 0.49 -0.01 41 10 108 +10
27NOV26 31.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 78 0
27NOV26 32.00 P 0.00 0.00 0.00 0.94 0.00 42 0 216 0
27NOV26 33.00 P 0.00 0.00 0.00 1.24 0.00 42 0 45 0
27NOV26 34.00 P 0.00 0.00 0.00 1.58 0.00 42 0 107 0
27NOV26 35.00 P 2.03 2.03 2.03 1.97 0.00 41 15 61 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 +0.01 41 0 269 0
27NOV26 37.00 P 2.90 2.90 2.90 2.94 +0.03 41 15 292 +15
27NOV26 38.00 P 3.50 3.52 3.50 3.51 +0.04 41 30 165 +30
27NOV26 39.00 P 0.00 0.00 0.00 4.15 +0.04 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.82 +0.05 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.54 +0.05 41 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.46 +0.21 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.27 +0.21 44 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.11 +0.22 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.97 +0.22 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.86 +0.21 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.77 +0.23 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.70 +0.21 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.65 +0.24 47 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 0.00 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 0.00 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 +0.01 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 +0.01 42 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 +0.01 42 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.02 42 0 77 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 0.00 42 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.06 +0.01 42 0 16 0
30DEC26 35.00 P 2.58 2.58 2.58 2.47 +0.01 42 15 96 +15
30DEC26 36.00 P 3.02 3.02 3.02 2.94 +0.03 41 10 614 +10
30DEC26 37.00 P 3.53 3.53 3.53 3.47 +0.04 42 10 1,037 +10
30DEC26 38.00 P 0.00 0.00 0.00 4.02 +0.03 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.68 +0.05 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.38 +0.10 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.13 +0.16 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.87 +0.17 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.64 +0.17 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 +0.19 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 +0.19 44 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.14 +0.21 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.01 +0.20 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 +0.21 45 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.81 +0.24 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.71 +0.20 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.07 +0.19 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.55 +0.22 49 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.90 +0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.40 +0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.90 +0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.40 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.90 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.40 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.90 +0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.40 +0.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.90 +0.14 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.40 +0.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.90 +0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.40 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.90 +0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.40 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.90 +0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 0.00 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 0.00 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 0.00 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 0.00 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 0.00 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.01 43 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 0.00 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 0.00 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.68 +0.01 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.10 +0.02 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.55 +0.02 42 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.03 +0.01 42 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.57 +0.03 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.13 +0.04 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.82 +0.13 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.37 +0.04 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.04 +0.04 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.84 +0.12 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.57 +0.14 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.33 +0.15 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.09 +0.15 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.88 +0.14 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.70 +0.16 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.54 +0.17 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.37 +0.16 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.23 +0.17 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.48 +0.22 44 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.72 +0.19 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.10 +0.20 44 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.55 +0.23 46 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 26.08 +0.28 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.40 +0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.90 +0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.40 +0.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.90 +0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.40 +0.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.90 +0.14 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.40 +0.14 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.75 -0.01 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 0.00 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.16 -0.01 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 0.00 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.70 0.00 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.00 +0.01 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.35 +0.02 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.70 +0.01 44 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.08 +0.01 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 -0.04 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.92 +0.01 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.40 +0.02 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 4.90 +0.02 43 0 175 0
29JUN27 37.00 P 0.00 0.00 0.00 5.44 +0.03 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.00 +0.03 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.87 +0.06 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.29 -0.17 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.96 +0.09 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.66 +0.11 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.36 +0.11 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.10 +0.13 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.82 +0.11 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.61 +0.13 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.39 +0.15 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.17 +0.15 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.98 +0.16 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.93 +0.05 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.54 0.00 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.93 -0.06 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.28 -0.01 43 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.72 +0.07 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.16 +0.05 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.56 0.00 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.04 -0.23 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 5.60 +0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.15 +0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.70 +0.01 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.23 +0.02 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.93 +0.11 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.58 +0.02 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.27 +0.07 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.02 +0.11 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.75 +0.13 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.48 +0.12 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.21 +0.12 43 0 0 0
TOTAL PUT 399 27,000 +312
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$ 38.400
29SEP26 16.00 C 0.00 0.00 0.00 22.43 +1.78 119 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.93 +1.77 111 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.42 +1.76 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.91 +1.69 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.41 +1.76 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.91 +1.76 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.42 +1.70 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.91 +1.76 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.42 +1.77 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.42 +1.75 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.43 +1.70 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.41 +1.75 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.41 +1.67 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.44 +1.76 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.43 +1.76 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.43 +1.75 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.61 +1.92 83 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.62 +1.93 77 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 8.73 +2.03 78 0 146 0
29SEP26 31.00 C 7.42 7.42 7.42 7.59 +1.83 59 5 73 -5
29SEP26 32.00 C 0.00 0.00 0.00 6.47 +1.61 34 0 345 0
29SEP26 33.00 C 5.48 5.48 5.48 5.79 +1.78 57 10 210 0
29SEP26 34.00 C 5.08 5.08 4.70 4.85 +1.62 52 20 147 +10
29SEP26 35.00 C 0.00 0.00 0.00 4.05 +1.50 51 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 3.19 +1.22 47 0 231 0
29SEP26 37.00 C 2.33 2.36 2.33 2.46 +0.99 45 13 529 -3
29SEP26 38.00 C 1.80 2.21 1.80 1.95 +0.88 46 356 658 -344
29SEP26 39.00 C 1.40 1.77 1.40 1.50 +0.72 47 143 227 +49
29SEP26 40.00 C 1.02 1.50 1.02 1.14 +0.61 48 170 299 -9
29SEP26 41.00 C 1.00 1.12 0.78 0.83 +0.47 48 330 618 +284
29SEP26 42.00 C 0.63 0.85 0.56 0.59 +0.35 47 1,722 1,713 +1,431
29SEP26 43.00 C 0.47 0.56 0.47 0.41 +0.26 47 96 263 +25
29SEP26 44.00 C 0.35 0.47 0.35 0.28 +0.18 47 177 229 +63
29SEP26 45.00 C 0.32 0.39 0.28 0.18 +0.12 47 96 557 +5
29SEP26 46.00 C 0.24 0.25 0.24 0.12 +0.08 47 21 178 -19
29SEP26 47.00 C 0.16 0.16 0.16 0.08 +0.06 47 1 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 17.51 +1.82 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.46 +1.73 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.57 +1.81 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.41 +1.64 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 13.46 +1.67 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.51 +1.77 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.62 +1.80 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.61 +1.83 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.74 +1.83 52 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 8.73 +1.75 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 7.75 +1.50 42 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.93 +1.46 44 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.22 +1.48 48 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.47 +1.39 48 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.77 +1.33 48 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 4.13 +1.12 48 0 149 0
29OCT26 37.00 C 3.65 3.67 3.33 3.54 +1.07 48 80 155 -40
29OCT26 38.00 C 2.87 2.94 2.87 2.94 +0.87 46 16 131 +7
29OCT26 39.00 C 2.61 2.61 2.61 2.63 +0.91 49 3 121 +3
29OCT26 40.00 C 2.21 2.39 2.10 2.14 +0.74 48 4 130 +2
29OCT26 41.00 C 1.86 1.93 1.86 1.84 +0.70 49 26 74 -20
29OCT26 42.00 C 1.40 1.80 1.40 1.52 +0.61 48 96 129 +79
29OCT26 43.00 C 1.25 1.38 1.25 1.25 +0.52 48 53 78 -30
29OCT26 44.00 C 0.00 0.00 0.00 1.02 +0.45 48 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 0.83 +0.38 48 0 59 0
29OCT26 46.00 C 0.84 0.84 0.79 0.67 +0.32 48 36 36 +36
29OCT26 47.00 C 0.00 0.00 0.00 0.54 +0.27 48 0 31 0
29OCT26 48.00 C 0.67 0.67 0.67 0.43 +0.22 48 20 21 +18
29OCT26 49.00 C 0.47 0.51 0.47 0.34 +0.18 48 21 30 +20
27NOV26 25.00 C 0.00 0.00 0.00 13.63 +1.76 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 12.67 +1.76 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.84 +1.94 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.89 +1.90 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.90 +1.76 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.02 +1.69 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.26 +1.68 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.42 +1.36 46 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 6.66 +1.27 46 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 6.09 +1.31 48 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 5.34 +1.18 47 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.76 +1.10 47 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 4.30 +1.07 48 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.81 +0.96 48 0 210 0
27NOV26 39.00 C 3.31 3.31 3.31 3.33 +0.83 48 10 131 +10
27NOV26 40.00 C 3.19 3.30 3.19 2.94 +0.79 49 20 95 +20
27NOV26 41.00 C 2.90 2.92 2.90 2.59 +0.74 49 16 115 +16
27NOV26 42.00 C 2.50 2.50 2.50 2.28 +0.70 49 27 109 +27
27NOV26 43.00 C 1.97 1.97 1.97 1.99 +0.64 49 10 47 +10
27NOV26 44.00 C 1.82 1.89 1.82 1.72 +0.57 49 13 86 0
27NOV26 45.00 C 0.00 0.00 0.00 1.48 +0.51 49 0 44 0
27NOV26 46.00 C 1.40 1.40 1.40 1.27 +0.45 49 1 24 +1
27NOV26 47.00 C 1.15 1.20 1.15 1.09 +0.40 49 3 43 +3
27NOV26 48.00 C 0.00 0.00 0.00 0.93 +0.35 49 0 2 0
27NOV26 49.00 C 1.00 1.00 1.00 0.79 +0.31 49 10 130 +10
30DEC26 21.00 C 0.00 0.00 0.00 17.68 +1.91 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.78 +1.89 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.84 +1.94 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.80 +1.92 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.86 +1.92 50 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 12.88 +1.81 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.00 +1.87 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.18 +1.89 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.31 +1.82 48 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.45 +1.71 47 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.75 +1.70 48 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 8.03 +1.63 48 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.29 +1.32 48 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 6.73 +1.43 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 6.11 +1.35 49 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.54 +1.20 49 0 112 0
30DEC26 37.00 C 4.97 4.97 4.97 4.97 +1.07 48 15 84 -15
30DEC26 38.00 C 0.00 0.00 0.00 4.47 +0.96 48 0 213 0
30DEC26 39.00 C 4.19 4.19 4.19 4.02 +0.86 48 30 33 -11
30DEC26 40.00 C 0.00 0.00 0.00 3.64 +0.83 48 8 230 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 +0.81 49 0 102 0
30DEC26 42.00 C 3.10 3.13 2.99 2.96 +0.77 49 61 114 +48
30DEC26 43.00 C 0.00 0.00 0.00 2.66 +0.73 49 0 39 0
30DEC26 44.00 C 2.28 2.37 2.28 2.37 +0.67 49 28 159 +26
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.61 49 0 103 0
30DEC26 46.00 C 2.06 2.06 2.06 1.87 +0.57 49 15 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.65 +0.51 49 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.46 +0.46 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.29 +0.42 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 +0.37 49 0 1,111 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.29 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.22 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 +0.16 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.12 49 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.09 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.06 48 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.05 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 17.95 +1.87 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.16 +2.00 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.06 +1.79 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.16 +1.76 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.36 +1.95 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.40 +1.71 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.65 +1.73 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.89 +1.72 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.18 +1.70 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 10.52 +1.70 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 9.79 +1.60 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 +1.63 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.68 +1.63 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 8.05 +1.40 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.50 +1.09 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 7.00 +1.21 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 6.40 +1.04 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.96 +0.99 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 5.59 +0.98 49 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.16 +0.88 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.80 +0.87 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 +0.84 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 +0.89 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.87 +0.82 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.59 +0.80 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 3.31 +0.75 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 +0.70 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.81 +0.66 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.59 +0.62 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.39 +0.59 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.94 +0.50 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.42 49 0 34 0
30MAR27 57.50 C 1.68 1.68 1.68 1.27 +0.36 49 3 33 +3
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.30 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.25 49 0 196 0
29JUN27 21.00 C 0.00 0.00 0.00 18.16 +1.80 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.33 +1.74 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.52 +1.77 51 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 15.71 +1.76 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.84 +1.67 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.06 +1.70 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.35 +1.71 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.62 +1.65 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.98 +1.65 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.44 +1.72 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.68 +1.54 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.15 +1.56 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.66 +1.58 52 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.10 +1.42 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.48 +1.30 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.01 +1.30 51 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 7.56 +1.28 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.10 +1.24 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.68 +1.21 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 6.26 +1.15 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.87 +1.10 51 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 5.52 +1.08 51 0 32 0
29JUN27 43.00 C 5.27 5.27 5.27 5.18 +1.04 51 15 45 +15
29JUN27 44.00 C 0.00 0.00 0.00 4.84 +0.97 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 +0.94 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.27 +0.92 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 4.00 +0.87 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.73 +0.81 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.50 +0.79 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.29 +0.77 50 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 13.74 +1.71 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.05 +1.64 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.39 +1.57 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.77 +1.51 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.17 +1.45 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.68 +1.46 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.16 +1.30 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.79 +1.43 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.25 +1.31 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.76 +1.24 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.35 +1.24 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.93 +1.22 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.53 +1.20 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.13 +1.13 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.75 +1.08 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.42 +1.07 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.10 +1.06 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.78 +1.00 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.46 +0.93 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.19 +0.91 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.94 +0.91 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.69 +0.88 51 0 0 0
TOTAL CALL 3,800 20,549 +1,725
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 224 0
29SEP26 31.00 P 0.06 0.06 0.06 0.05 -0.05 48 1 137 0
29SEP26 32.00 P 0.10 0.10 0.07 0.09 -0.10 47 12 517 -12
29SEP26 33.00 P 0.17 0.17 0.15 0.16 -0.18 46 11 663 0
29SEP26 34.00 P 0.24 0.27 0.24 0.28 -0.28 46 21 258 -21
29SEP26 35.00 P 0.48 0.48 0.41 0.45 -0.40 46 67 991 +34
29SEP26 36.00 P 0.74 0.82 0.60 0.72 -0.53 46 277 357 +31
29SEP26 37.00 P 1.01 1.10 1.01 1.08 -0.71 47 8 721 +4
29SEP26 38.00 P 1.63 1.63 1.37 1.53 -0.86 47 17 268 +7
29SEP26 39.00 P 1.90 1.94 1.89 2.10 -0.99 49 60 337 -15
29SEP26 40.00 P 0.00 0.00 0.00 2.65 -1.21 47 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 -1.35 47 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 4.11 -1.47 47 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 4.93 -1.57 47 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 5.81 -1.72 47 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 6.73 -1.75 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.79 -1.66 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.71 -1.72 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.63 -1.81 50 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 10.66 -1.74 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.66 -1.74 62 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.13 -1.77 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.60 -1.80 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.15 -1.75 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.63 -1.77 89 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.10 -1.80 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.60 -1.80 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.15 -1.75 114 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.60 -1.80 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.10 -1.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.65 -1.75 131 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.10 -1.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.60 -1.80 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.12 -1.78 138 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.62 -1.78 143 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.12 -1.78 147 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.62 -1.78 152 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 -0.09 47 0 56 0
29OCT26 30.00 P 0.20 0.20 0.20 0.22 -0.13 47 2 121 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.32 -0.19 47 0 50 0
29OCT26 32.00 P 0.43 0.43 0.43 0.47 -0.24 47 1 46 0
29OCT26 33.00 P 0.63 0.64 0.59 0.66 -0.34 47 45 184 +3
29OCT26 34.00 P 0.90 0.90 0.77 0.90 -0.39 47 2 132 0
29OCT26 35.00 P 1.14 1.14 1.14 1.19 -0.49 47 20 132 +20
29OCT26 36.00 P 1.50 1.50 1.50 1.53 -0.62 47 4 237 +2
29OCT26 37.00 P 1.96 1.96 1.87 1.95 -0.74 47 101 195 -100
29OCT26 38.00 P 0.00 0.00 0.00 2.46 -0.82 47 0 117 0
29OCT26 39.00 P 0.00 0.00 0.00 3.03 -0.80 48 0 128 0
29OCT26 40.00 P 3.66 3.66 3.66 3.60 -1.02 48 7 16 0
29OCT26 41.00 P 4.18 4.18 4.18 4.25 -1.11 48 15 50 +15
29OCT26 42.00 P 4.89 4.89 4.89 4.93 -1.21 48 15 23 +15
29OCT26 43.00 P 0.00 0.00 0.00 5.66 -1.31 48 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.56 -1.42 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.44 -1.41 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.22 -1.55 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.19 -1.50 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.99 -1.64 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.98 -1.60 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 -0.09 48 0 5 0
27NOV26 28.00 P 0.00 0.00 0.00 0.26 -0.12 48 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.37 -0.16 48 0 1 0
27NOV26 30.00 P 0.42 0.42 0.42 0.51 -0.21 48 7 31 +7
27NOV26 31.00 P 0.00 0.00 0.00 0.68 -0.27 48 0 37 0
27NOV26 32.00 P 0.00 0.00 0.00 0.89 -0.32 48 0 48 0
27NOV26 33.00 P 0.00 0.00 0.00 1.15 -0.39 48 0 97 0
27NOV26 34.00 P 1.40 1.40 1.34 1.44 -0.47 48 6 122 +1
27NOV26 35.00 P 1.74 1.74 1.74 1.79 -0.55 48 3 202 0
27NOV26 36.00 P 0.00 0.00 0.00 2.20 -0.64 48 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 2.68 -0.72 48 0 145 0
27NOV26 38.00 P 3.12 3.12 3.12 3.18 -0.82 48 3 167 0
27NOV26 39.00 P 0.00 0.00 0.00 3.72 -0.88 48 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 4.35 -1.06 49 0 130 0
27NOV26 41.00 P 0.00 0.00 0.00 4.84 -1.31 47 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 5.70 -1.20 50 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 6.32 -1.39 49 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 7.12 -1.41 50 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 7.91 -1.48 50 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 8.67 -1.60 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.49 -1.67 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 10.42 -1.55 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.40 -1.56 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 22 0
30DEC26 22.00 P 0.06 0.06 0.06 0.06 -0.02 50 35 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 205 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.09 48 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.12 48 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.16 48 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 -0.20 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 -0.24 48 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.30 48 0 204 0
30DEC26 32.00 P 1.16 1.16 1.16 1.30 -0.36 48 5 155 +5
30DEC26 33.00 P 1.63 1.65 1.61 1.59 -0.41 47 58 82 -1
30DEC26 34.00 P 1.95 1.95 1.94 1.93 -0.48 47 20 266 -20
30DEC26 35.00 P 0.00 0.00 0.00 2.30 -0.56 47 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 2.74 -0.64 48 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 3.23 -0.71 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.75 -0.79 48 0 74 0
30DEC26 39.00 P 0.00 0.00 0.00 4.33 -0.94 48 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 4.93 -1.01 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 5.61 -1.06 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 6.26 -1.15 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 6.84 -1.33 48 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 7.59 -1.39 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 8.37 -1.43 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 9.17 -1.49 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.95 -1.56 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.79 -1.58 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.62 -1.66 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.46 -1.70 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.66 -1.81 50 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 17.16 -1.65 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.42 -1.71 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 21.78 -1.85 54 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 24.16 -1.87 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.64 -1.87 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.15 -1.86 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.60 -1.82 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.10 -1.85 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.65 -1.78 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.09 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 -0.14 48 0 98 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 -0.16 48 0 81 0
30MAR27 27.00 P 0.00 0.00 0.00 0.91 -0.19 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 -0.23 48 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 -0.26 48 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 -0.30 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.92 -0.36 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 -0.38 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.61 -0.45 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.01 -0.49 47 0 127 0
30MAR27 35.00 P 3.47 3.54 3.47 3.43 -0.57 47 2 48 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.92 -0.62 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.43 -0.68 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 4.98 -0.73 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 5.55 -0.80 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 6.18 -0.84 48 0 15 0
30MAR27 41.00 P 6.80 6.80 6.80 6.83 -0.88 49 15 15 -14
30MAR27 42.00 P 0.00 0.00 0.00 7.50 -1.02 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.09 -1.17 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.79 -1.25 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.55 -1.27 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.29 -1.33 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.07 -1.36 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.84 -1.43 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.74 -1.37 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.49 -1.48 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.57 -1.57 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.87 -1.51 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.06 -1.62 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.38 -1.62 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.68 -1.69 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 -0.07 49 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.09 49 0 5 0
29JUN27 23.00 P 0.75 0.75 0.75 0.85 -0.12 49 16 26 -4
29JUN27 24.00 P 0.00 0.00 0.00 1.05 -0.14 49 0 90 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 -0.17 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 -0.20 49 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.80 -0.22 49 0 127 0
29JUN27 28.00 P 1.88 1.88 1.88 2.09 -0.28 49 1 198 -1
29JUN27 29.00 P 0.00 0.00 0.00 2.44 -0.28 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 2.79 -0.33 49 0 85 0
29JUN27 31.00 P 3.00 3.00 3.00 3.17 -0.37 49 35 56 +35
29JUN27 32.00 P 0.00 0.00 0.00 3.59 -0.38 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.02 -0.45 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.48 -0.49 48 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 4.99 -0.49 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 5.49 -0.56 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.02 -0.61 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.59 -0.61 48 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.17 -0.71 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.74 -0.75 48 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 8.40 -0.73 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.05 -0.76 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 9.75 -0.96 48 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 10.42 -1.04 48 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 11.19 -1.02 48 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 11.90 -1.09 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.63 -1.14 48 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 13.46 -1.11 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.20 -1.18 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.01 -1.18 48 0 4 0
29SEP27 27.00 P 2.09 2.09 2.09 2.41 -0.29 49 1 1 +1
29SEP27 28.00 P 0.00 0.00 0.00 2.77 -0.29 49 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.14 -0.33 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.52 -0.39 49 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 3.96 -0.38 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.39 -0.43 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.83 -0.50 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.34 -0.51 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.86 -0.51 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.37 -0.59 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.91 -0.63 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.50 -0.63 49 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.09 -0.66 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.68 -0.72 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.29 -0.77 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.95 -0.83 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.61 -0.88 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.46 -0.77 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.02 -0.97 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.68 -1.07 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.49 -1.03 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.26 -1.06 48 0 0 0
TOTAL PUT 893 20,854 -5
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$ 916.000
11SEP26 920.00 C 28.04 32.45 20.50 26.03 - 83 1,088 988 -
11SEP26 925.00 C 35.94 39.00 20.10 23.85 - 84 160 71 -
11SEP26 930.00 C 21.76 21.76 21.76 21.80 - 84 4 4 -
11SEP26 935.00 C 25.15 25.15 22.83 20.48 - 86 17 11 -
11SEP26 940.00 C 33.30 33.30 17.00 18.09 - 84 17 7 -
11SEP26 945.00 C 30.50 30.50 15.10 17.43 - 88 123 116 -
11SEP26 950.00 C 31.00 31.00 12.80 15.75 - 87 101 74 -
11SEP26 955.00 C 17.30 20.50 17.30 13.43 - 85 2 1 -
11SEP26 960.00 C 31.30 31.30 12.50 12.85 - 87 206 202 -
11SEP26 965.00 C 34.80 34.80 9.22 10.96 - 85 3 1 -
11SEP26 970.00 C 26.07 26.07 8.60 10.36 - 87 2,098 345 -
11SEP26 975.00 C 32.00 32.00 8.50 8.99 -51.83 86 46 32 +32
11SEP26 980.00 C 11.03 14.00 10.23 8.14 -49.36 86 7 7 +7
11SEP26 985.00 C 9.83 11.69 9.83 7.37 -46.93 87 17 15 +15
11SEP26 990.00 C 23.00 26.30 7.30 6.54 -44.66 87 31 8 +8
11SEP26 995.00 C 9.06 10.05 9.06 5.80 -42.41 87 4 4 +4
11SEP26 1,000.00 C 40.00 40.00 4.91 5.13 -40.20 87 420 113 +111
11SEP26 1,005.00 C 6.73 9.00 6.69 4.52 -36.85 87 81 49 +49
11SEP26 1,010.00 C 28.00 28.00 5.58 3.98 -34.73 87 17 10 +10
11SEP26 1,015.00 C 6.65 7.99 6.65 3.49 -32.76 87 17 17 +17
11SEP26 1,020.00 C 7.30 7.30 4.00 3.06 -30.83 87 39 37 +37
11SEP26 1,025.00 C 29.01 29.01 10.00 2.59 -29.05 86 158 110 +96
11SEP26 1,030.00 C 12.00 12.00 4.00 2.26 -27.24 86 35 31 +28
11SEP26 1,035.00 C 9.64 9.64 9.19 1.97 -25.49 86 30 30 +30
11SEP26 1,040.00 C 9.50 9.50 5.77 1.71 -23.82 86 28 25 +22
11SEP26 1,045.00 C 0.00 0.00 0.00 1.48 -22.21 86 0 0 0
11SEP26 1,050.00 C 9.50 9.50 2.41 1.31 -20.69 86 1,145 282 -489
11SEP26 1,055.00 C 8.62 8.82 2.38 1.10 -19.22 86 34 26 +26
11SEP26 1,060.00 C 9.28 9.28 2.00 0.97 -17.81 86 17 16 +13
11SEP26 1,065.00 C 0.00 0.00 0.00 0.81 -16.52 86 0 15 0
11SEP26 1,070.00 C 0.00 0.00 0.00 0.69 -15.27 86 0 1 0
11SEP26 1,075.00 C 9.69 9.69 9.69 0.59 -14.10 86 17 7 -4
11SEP26 1,080.00 C 0.00 0.00 0.00 0.51 -13.00 86 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 0.43 -12.10 86 0 3 0
11SEP26 1,090.00 C 7.50 7.50 7.50 0.36 -11.25 86 3 17 +2
11SEP26 1,095.00 C 0.00 0.00 0.00 0.31 -10.48 86 0 38 0
11SEP26 1,100.00 C 7.40 7.40 1.55 0.27 -9.78 86 59 370 +36
11SEP26 1,105.00 C 0.00 0.00 0.00 0.22 -8.95 86 0 76 0
11SEP26 1,110.00 C 2.37 2.37 2.37 0.19 -8.16 86 2 63 0
11SEP26 1,115.00 C 1.80 1.80 1.80 0.16 -7.21 86 1 0 -1
11SEP26 1,120.00 C 6.69 6.69 6.69 0.13 -6.56 86 1 5 0
11SEP26 1,125.00 C 0.00 0.00 0.00 0.11 -5.95 86 0 45 0
11SEP26 1,130.00 C 2.50 2.50 1.80 0.09 -5.40 86 5 21 +1
11SEP26 1,135.00 C 1.90 1.90 1.90 0.08 -4.88 86 15 15 +11
11SEP26 1,140.00 C 2.17 2.17 2.17 0.06 -4.42 85 15 7 -8
11SEP26 1,145.00 C 2.60 2.60 2.60 0.05 -3.99 86 1 14 -1
11SEP26 1,150.00 C 4.00 4.00 4.00 0.04 -3.70 85 40 46 -3
11SEP26 1,155.00 C 1.51 1.51 1.00 0.03 -3.34 85 3 20 -1
11SEP26 1,160.00 C 0.00 0.00 0.00 0.02 -2.91 83 0 19 0
11SEP26 1,165.00 C 0.00 0.00 0.00 0.01 -2.62 80 0 7 0
11SEP26 1,170.00 C 0.00 0.00 0.00 0.01 -2.34 81 0 9 0
11SEP26 1,175.00 C 0.00 0.00 0.00 0.01 -2.09 83 0 17 0
11SEP26 1,180.00 C 0.00 0.00 0.00 0.01 -1.87 84 0 1 0
11SEP26 1,185.00 C 0.00 0.00 0.00 0.01 -1.66 85 0 1 0
11SEP26 1,190.00 C 0.00 0.00 0.00 0.01 -1.48 87 0 15 0
11SEP26 1,195.00 C 0.00 0.00 0.00 0.01 -1.32 88 0 0 0
11SEP26 1,200.00 C 1.56 1.56 0.17 0.01 -1.17 89 15 21 +8
11SEP26 1,205.00 C 0.00 0.00 0.00 0.01 -1.03 90 0 1 0
11SEP26 1,210.00 C 0.00 0.00 0.00 0.01 -0.91 92 0 10 0
11SEP26 1,215.00 C 0.00 0.00 0.00 0.01 -0.81 93 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 0.01 -0.71 94 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.01 -0.63 95 0 0 0
11SEP26 1,230.00 C 0.56 0.56 0.56 0.01 -0.55 97 1 2 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.01 -0.48 98 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 0.01 -0.42 99 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 0.01 -0.37 100 0 1 0
11SEP26 1,250.00 C 1.00 1.11 0.45 0.01 -0.32 101 19 38 +18
11SEP26 1,255.00 C 0.00 0.00 0.00 0.01 -0.28 103 20 20 +20
11SEP26 1,260.00 C 0.00 0.00 0.00 0.01 -0.25 104 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.01 -0.21 105 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.01 -0.18 106 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.01 -0.16 107 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.01 -0.14 109 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.01 -0.12 110 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.01 -0.10 111 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.01 -0.09 112 0 23 0
18SEP26 920.00 C 60.00 60.00 47.36 51.21 - 87 5 5 -
18SEP26 925.00 C 55.95 55.95 51.57 49.01 - 87 16 16 -
18SEP26 930.00 C 0.00 0.00 0.00 46.88 - 87 0 0 -
18SEP26 935.00 C 0.00 0.00 0.00 44.82 - 87 0 0 -
18SEP26 940.00 C 0.00 0.00 0.00 42.83 - 87 0 0 -
18SEP26 945.00 C 51.11 51.11 45.93 40.90 - 87 12 12 -
18SEP26 950.00 C 61.61 61.61 36.20 39.04 - 87 9 7 -
18SEP26 955.00 C 34.00 34.00 34.00 37.25 - 87 5 5 -
18SEP26 960.00 C 37.39 37.39 37.39 35.52 - 87 6 6 -
18SEP26 965.00 C 29.68 29.68 29.68 33.85 - 88 5 5 -
18SEP26 970.00 C 42.00 42.00 26.00 32.25 - 88 13 3 -
18SEP26 975.00 C 0.00 0.00 0.00 30.70 -53.75 88 0 0 0
18SEP26 980.00 C 27.16 27.16 27.16 29.22 -52.34 88 5 5 +5
18SEP26 985.00 C 0.00 0.00 0.00 27.79 -50.94 88 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 26.42 -47.27 88 0 0 0
18SEP26 995.00 C 24.38 24.38 24.38 25.10 -45.98 88 15 15 +15
18SEP26 1,000.00 C 24.50 24.50 23.90 23.84 -44.69 88 19 15 +15
18SEP26 1,005.00 C 0.00 0.00 0.00 22.63 -43.42 88 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 21.47 -42.16 88 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 20.36 -40.91 88 0 0 0
18SEP26 1,020.00 C 35.00 35.00 14.40 19.30 -39.67 88 2 1 +1
18SEP26 1,025.00 C 0.00 0.00 0.00 18.29 -38.45 88 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 17.32 -37.25 88 0 0 0
18SEP26 1,035.00 C 16.50 16.50 16.50 16.50 -35.96 88 6 6 +6
18SEP26 1,040.00 C 15.68 15.68 15.68 15.68 -34.74 89 6 6 +6
18SEP26 1,045.00 C 14.92 14.92 14.92 14.92 -33.51 89 6 6 +6
18SEP26 1,050.00 C 13.43 15.21 9.31 13.86 -32.64 88 35 30 +30
18SEP26 1,055.00 C 12.62 12.62 12.62 13.09 -31.54 88 5 5 +5
18SEP26 1,060.00 C 11.98 11.98 11.98 12.36 -30.46 88 5 5 +5
18SEP26 1,065.00 C 11.90 11.90 11.90 11.90 -29.16 89 5 5 +5
18SEP26 1,070.00 C 0.00 0.00 0.00 11.16 -28.20 89 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 10.60 -27.12 89 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 10.09 -26.04 89 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 9.51 -25.08 89 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 8.95 -24.16 89 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 8.43 -23.25 89 0 6 0
18SEP26 1,100.00 C 10.50 10.50 7.00 7.93 -22.37 89 24 26 +23
18SEP26 1,105.00 C 12.43 12.43 12.43 7.46 -21.50 89 7 7 +7
18SEP26 1,110.00 C 14.49 14.49 14.49 7.02 -20.66 89 1 1 +1
18SEP26 1,115.00 C 0.00 0.00 0.00 6.59 -20.32 89 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 6.19 -19.48 89 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 5.82 -18.62 89 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 5.46 -18.24 89 0 0 0
18SEP26 1,135.00 C 6.21 6.21 6.21 5.28 -17.33 90 9 9 +9
18SEP26 1,140.00 C 0.00 0.00 0.00 4.81 -16.75 89 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 4.51 -16.04 89 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 4.22 -15.36 89 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 3.96 -14.68 89 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 3.71 -14.04 89 0 0 0
18SEP26 1,165.00 C 7.44 7.44 7.44 3.47 -13.42 89 8 8 +8
18SEP26 1,170.00 C 7.12 7.12 4.67 3.34 -12.73 90 16 16 +16
18SEP26 1,175.00 C 0.00 0.00 0.00 3.04 -12.24 89 0 4 0
29SEP26 680.00 C 0.00 0.00 0.00 242.59 -98.39 86 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 233.56 -97.80 86 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 224.66 -97.14 86 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 215.89 -96.42 86 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 207.27 -95.61 86 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 198.79 -94.74 86 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 190.48 -93.79 86 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 182.33 -92.78 86 0 0 0
29SEP26 760.00 C 170.00 170.00 170.00 174.36 -91.68 86 1 1 +1
29SEP26 770.00 C 0.00 0.00 0.00 166.57 -90.51 86 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 158.97 -89.26 86 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 151.56 -87.95 86 0 0 0
29SEP26 800.00 C 150.00 150.00 150.00 146.97 -83.95 90 1 1 +1
29SEP26 810.00 C 0.00 0.00 0.00 137.36 -85.10 86 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 130.57 -83.57 86 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 123.99 -81.99 86 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 117.63 -80.34 86 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 111.49 -78.63 86 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 105.56 -76.88 86 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 96.86 -78.07 82 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 91.53 -76.07 83 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 86.42 -74.03 83 0 0 0
29SEP26 900.00 C 78.00 78.00 78.00 81.51 -71.97 83 1 1 +1
29SEP26 910.00 C 72.00 74.00 72.00 76.82 -69.88 83 4 3 +3
29SEP26 920.00 C 80.89 80.89 70.00 72.32 -67.79 83 19 17 +17
29SEP26 930.00 C 58.58 58.58 58.58 68.03 -65.68 84 4 4 +4
29SEP26 940.00 C 70.00 70.00 52.00 63.93 -63.57 84 607 500 +500
29SEP26 950.00 C 71.73 71.73 51.13 60.03 -61.46 84 7 7 +7
29SEP26 960.00 C 72.44 72.44 47.74 56.32 -59.35 84 17 19 +13
29SEP26 970.00 C 68.06 68.06 50.00 52.79 -57.26 84 17 23 +17
29SEP26 980.00 C 0.00 0.00 0.00 49.44 -52.04 84 0 30 0
29SEP26 990.00 C 90.00 90.00 48.88 46.26 -50.14 84 22 66 0
29SEP26 1,000.00 C 76.18 76.18 39.00 43.25 -48.26 84 4 19 +2
29SEP26 1,010.00 C 36.00 36.00 36.00 40.41 -46.39 84 8 53 +8
29SEP26 1,020.00 C 40.00 40.52 36.92 37.72 -44.56 85 12 33 +1
29SEP26 1,030.00 C 36.00 36.00 36.00 35.18 -42.75 85 1 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 32.79 -40.97 85 0 34 0
29SEP26 1,050.00 C 52.90 52.90 25.00 30.54 -39.23 85 7 91 +1
29SEP26 1,060.00 C 0.00 0.00 0.00 28.42 -37.53 85 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 26.43 -35.86 85 0 45 0
29SEP26 1,080.00 C 0.00 0.00 0.00 24.56 -34.24 85 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 22.81 -32.65 85 0 10 0
29SEP26 1,100.00 C 32.40 32.40 19.88 21.17 -31.11 85 43 123 +41
29SEP26 1,110.00 C 0.00 0.00 0.00 19.73 -29.82 85 0 28 0
29SEP26 1,120.00 C 19.70 19.70 19.70 18.49 -27.88 86 1 35 0
29SEP26 1,130.00 C 30.00 30.00 19.50 17.89 -25.73 87 2 27 0
29SEP26 1,140.00 C 0.00 0.00 0.00 16.56 -24.46 87 0 2 0
29SEP26 1,150.00 C 0.00 0.00 0.00 15.32 -23.22 87 0 2 0
29SEP26 1,160.00 C 15.00 15.00 15.00 14.16 -22.04 87 1 56 -1
29SEP26 1,170.00 C 0.00 0.00 0.00 13.09 -20.88 87 0 36 0
29SEP26 1,180.00 C 0.00 0.00 0.00 11.95 -19.92 86 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 11.15 -18.73 87 0 1 0
29SEP26 1,200.00 C 25.00 25.00 10.00 10.29 -17.70 87 19 75 -6
29SEP26 1,210.00 C 0.00 0.00 0.00 9.48 -16.74 87 0 4 0
29SEP26 1,220.00 C 16.05 16.05 16.05 8.74 -15.95 87 8 8 -8
29SEP26 1,230.00 C 15.13 15.13 15.13 7.81 -15.33 86 8 13 -5
29SEP26 1,240.00 C 14.31 14.31 14.31 7.19 -14.83 86 9 11 +9
29SEP26 1,250.00 C 0.00 0.00 0.00 6.61 -14.01 86 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 6.08 -13.33 86 0 30 0
29SEP26 1,270.00 C 11.00 11.00 11.00 5.59 -12.41 86 2 18 +2
29SEP26 1,280.00 C 10.80 10.80 6.60 5.13 -12.17 86 6 8 +1
29SEP26 1,290.00 C 0.00 0.00 0.00 4.71 -11.45 86 0 29 0
29SEP26 1,300.00 C 12.00 12.00 6.00 4.33 -10.73 86 20 128 +16
29SEP26 1,310.00 C 12.75 12.75 12.75 3.97 -10.07 86 8 10 +8
29SEP26 1,320.00 C 0.00 0.00 0.00 3.64 -9.43 86 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 3.34 -8.48 86 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 3.06 -8.27 86 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 2.80 -7.43 86 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 2.56 -6.95 86 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 2.35 -6.49 86 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 2.15 -6.06 86 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 1.96 -5.67 86 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 1.80 -5.28 86 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 1.64 -4.93 86 0 9 0
29SEP26 1,420.00 C 3.22 3.22 3.22 1.54 -4.55 86 1 21 +1
29SEP26 1,430.00 C 0.00 0.00 0.00 1.37 -4.28 86 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 1.25 -3.99 86 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 1.14 -3.71 86 0 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 1.04 -3.46 86 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.95 -3.21 86 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.87 -2.99 86 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.79 -2.78 86 0 0 0
29SEP26 1,500.00 C 2.50 2.50 2.50 0.72 -2.58 86 2 111 +2
29SEP26 1,510.00 C 0.00 0.00 0.00 0.66 -2.39 86 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.60 -2.22 86 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.54 -2.07 86 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.50 -1.91 86 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.45 -1.78 86 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.41 -1.65 86 0 0 0
29SEP26 1,570.00 C 2.20 2.70 2.20 0.37 -1.53 86 3 3 +3
29SEP26 1,580.00 C 0.00 0.00 0.00 0.34 -1.41 86 0 1 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.31 -1.31 86 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.28 -1.21 86 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.26 -1.12 86 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.23 -1.04 86 0 0 0
29SEP26 1,630.00 C 2.00 2.10 2.00 0.21 -0.96 86 2 5 +2
29SEP26 1,640.00 C 0.00 0.00 0.00 0.19 -0.89 86 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.17 -0.83 86 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.16 -0.76 86 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.14 -0.71 86 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.13 -0.65 86 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.12 -0.60 86 0 0 0
29SEP26 1,700.00 C 1.70 1.75 1.70 0.11 -0.55 86 2 20 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.10 -0.51 86 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.09 -0.47 86 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.08 -0.43 86 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.07 -0.40 86 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.06 -0.38 85 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.05 -0.35 85 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.04 -0.33 84 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.03 -0.31 83 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.02 -0.29 81 0 0 0
29SEP26 1,800.00 C 1.00 1.00 0.90 0.01 -0.28 78 2 36 +2
29OCT26 680.00 C 0.00 0.00 0.00 262.95 -91.56 86 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 255.26 -90.72 86 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 247.71 -89.85 86 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 240.30 -88.94 86 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 233.03 -88.00 86 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 225.90 -87.03 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 218.91 -86.04 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 205.71 -91.37 80 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 199.22 -90.11 80 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 198.83 -82.88 86 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 192.43 -81.77 86 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 186.18 -80.65 86 0 0 0
29OCT26 800.00 C 160.00 160.00 160.00 180.08 -79.49 86 1 1 +1
29OCT26 810.00 C 0.00 0.00 0.00 174.12 -78.33 86 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 168.31 -77.14 86 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 162.65 -75.94 86 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 157.14 -74.72 86 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 147.21 -71.58 83 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 142.14 -76.64 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 137.21 -75.24 83 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 132.41 -73.83 83 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 127.75 -72.42 83 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 123.22 -71.01 84 0 0 0
29OCT26 910.00 C 104.50 105.00 104.50 118.82 -69.60 84 11 11 +11
29OCT26 920.00 C 105.14 105.14 102.50 114.55 -68.19 84 11 11 +11
29OCT26 930.00 C 98.00 98.00 98.00 110.41 -66.78 84 28 28 +28
29OCT26 940.00 C 0.00 0.00 0.00 106.39 -65.39 84 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 102.50 -63.99 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 98.72 -57.77 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 95.07 -56.54 84 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 91.53 -55.32 84 0 6 0
29OCT26 990.00 C 116.89 116.89 116.89 88.11 -54.09 84 15 0 -15
29OCT26 1,000.00 C 112.85 112.85 71.50 84.79 -52.89 84 23 12 +5
29OCT26 1,010.00 C 108.95 108.95 96.47 81.59 -51.69 85 41 38 -27
29OCT26 1,020.00 C 0.00 0.00 0.00 78.49 -50.50 85 0 40 0
29OCT26 1,030.00 C 102.16 102.16 89.80 75.49 -49.33 85 30 67 +30
29OCT26 1,040.00 C 0.00 0.00 0.00 72.60 -48.16 85 0 93 0
29OCT26 1,050.00 C 0.00 0.00 0.00 69.80 -47.01 85 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 67.10 -45.87 85 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 64.50 -44.73 85 0 42 0
29OCT26 1,080.00 C 57.00 57.00 57.00 61.98 -43.62 85 1 76 +1
29OCT26 1,090.00 C 0.00 0.00 0.00 59.56 -42.52 85 0 48 0
29OCT26 1,100.00 C 0.00 0.00 0.00 57.22 -41.44 85 0 138 0
29OCT26 1,110.00 C 0.00 0.00 0.00 54.96 -40.37 85 0 27 0
29OCT26 1,120.00 C 0.00 0.00 0.00 52.78 -39.33 85 0 41 0
29OCT26 1,130.00 C 63.58 63.58 63.58 50.69 -38.29 85 6 36 +6
29OCT26 1,140.00 C 0.00 0.00 0.00 48.67 -37.27 85 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 46.72 -36.27 85 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 44.85 -35.29 85 0 35 0
29OCT26 1,170.00 C 65.50 65.50 41.07 43.04 -34.33 85 10 16 +9
29OCT26 1,180.00 C 53.76 53.76 53.76 41.31 -33.38 85 7 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 39.64 -32.45 85 0 0 0
29OCT26 1,200.00 C 38.16 39.95 30.90 38.03 -31.54 85 10 28 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 36.48 -30.65 85 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 34.99 -29.78 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 33.56 -28.92 85 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 32.19 -28.08 85 0 2 0
29OCT26 1,250.00 C 0.00 0.00 0.00 30.86 -27.27 85 0 3 0
29OCT26 1,260.00 C 0.00 0.00 0.00 30.07 -25.99 86 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 29.53 -24.53 87 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 28.59 -23.53 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 27.68 -22.64 87 0 10 0
29OCT26 1,300.00 C 29.00 29.00 28.06 26.54 -21.90 87 8 3,912 0
29OCT26 1,310.00 C 0.00 0.00 0.00 25.43 -21.26 87 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 24.37 -20.77 87 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 23.35 -20.66 87 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 22.38 -20.38 87 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 21.44 -20.06 87 0 0 0
29OCT26 1,360.00 C 21.89 21.97 21.89 20.54 -19.88 87 20 70 +20
29OCT26 1,370.00 C 0.00 0.00 0.00 19.68 -19.58 87 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 18.85 -19.38 87 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 18.06 -18.76 87 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 17.29 -18.17 87 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 16.56 -17.59 87 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 15.86 -17.03 87 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 15.19 -16.48 87 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 14.55 -15.94 87 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 13.93 -15.43 87 0 2 0
29OCT26 1,460.00 C 16.50 16.50 16.50 13.34 -14.93 87 2 2 0
29OCT26 1,470.00 C 0.00 0.00 0.00 12.40 -14.81 86 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 12.23 -13.96 87 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 11.37 -13.11 86 0 0 0
29OCT26 1,500.00 C 15.00 15.00 15.00 10.88 -13.39 86 3 23 -1
29OCT26 1,510.00 C 0.00 0.00 0.00 10.42 -12.26 86 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 9.97 -11.85 86 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 9.54 -11.46 86 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 9.14 -11.07 86 0 0 0
29OCT26 1,550.00 C 13.09 13.39 13.09 8.75 -10.70 86 30 30 +30
29OCT26 1,560.00 C 0.00 0.00 0.00 8.37 -10.34 86 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 8.01 -10.00 86 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 7.67 -9.66 86 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 7.34 -9.33 86 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 7.02 -9.02 86 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 6.72 -8.71 86 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 6.43 -8.41 86 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 6.16 -8.12 86 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 5.89 -7.84 86 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 5.64 -7.57 86 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 5.40 -7.31 86 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 5.16 -7.06 86 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 4.94 -6.81 86 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 4.73 -6.58 86 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 4.53 -6.34 86 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 4.33 -6.13 86 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 4.14 -5.92 86 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 3.97 -5.70 86 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 3.80 -5.50 86 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 3.63 -5.31 86 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 3.48 -5.12 86 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 3.33 -4.94 86 0 0 0
29OCT26 1,780.00 C 9.57 9.57 6.00 3.18 -4.77 86 15 13 +13
29OCT26 1,790.00 C 8.83 8.83 8.83 3.05 -4.60 86 15 15 +15
29OCT26 1,800.00 C 10.00 10.00 7.00 2.91 -4.66 86 31 56 +18
27NOV26 720.00 C 0.00 0.00 0.00 257.43 - 88 0 0 -
27NOV26 730.00 C 0.00 0.00 0.00 251.04 - 88 0 0 -
27NOV26 740.00 C 0.00 0.00 0.00 244.76 - 88 0 0 -
27NOV26 750.00 C 0.00 0.00 0.00 238.60 - 88 0 0 -
27NOV26 760.00 C 0.00 0.00 0.00 226.67 - 84 0 0 -
27NOV26 770.00 C 0.00 0.00 0.00 226.66 -78.91 88 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 220.87 -77.95 88 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 208.74 -83.44 84 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 203.36 -82.28 84 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 198.09 -81.13 84 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 192.93 -79.98 84 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 187.88 -78.83 85 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 182.95 -77.67 85 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 178.12 -76.52 85 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 173.41 -75.35 85 0 0 0
27NOV26 870.00 C 154.80 154.80 154.80 168.80 -74.20 85 1 1 +1
27NOV26 880.00 C 0.00 0.00 0.00 164.30 -73.05 85 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 160.43 -71.37 86 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 160.42 -65.94 88 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 151.41 -64.39 86 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 147.32 -68.47 86 0 0 0
27NOV26 930.00 C 164.42 164.42 164.42 143.32 -61.02 86 15 15 +15
27NOV26 940.00 C 0.00 0.00 0.00 139.42 -60.05 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 135.62 -60.29 86 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 131.91 -63.99 86 0 0 0
27NOV26 970.00 C 147.53 147.53 116.00 128.29 -57.15 86 18 18 +18
27NOV26 980.00 C 0.00 0.00 0.00 124.76 -56.19 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 121.32 -55.24 86 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 117.97 -55.30 86 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 114.70 -58.56 86 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 114.69 -49.25 88 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 108.42 -51.50 86 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 108.41 -47.57 88 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 102.45 -49.68 87 0 41 0
27NOV26 1,060.00 C 0.00 0.00 0.00 102.44 -45.92 88 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 99.79 -44.89 88 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 94.08 -47.00 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 94.07 -43.49 88 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 91.60 -42.52 88 0 159 0
27NOV26 1,110.00 C 0.00 0.00 0.00 89.02 -41.74 88 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 86.50 -40.98 88 0 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 84.06 -43.41 88 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 81.68 -43.21 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 79.36 -42.38 88 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 77.10 -38.00 88 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 74.91 -40.18 88 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 72.78 -36.55 88 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 70.71 -38.61 88 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 68.69 -38.36 88 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 66.73 -34.46 88 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 64.82 -36.36 88 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 62.97 -36.08 88 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 61.17 -32.45 88 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 59.42 -34.19 88 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 57.71 -31.17 88 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 56.06 -32.81 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 54.45 -32.52 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 52.89 -31.84 88 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 51.37 -31.18 88 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 49.89 -30.52 88 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 48.46 -29.88 88 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 47.07 -29.24 88 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 45.71 -28.62 88 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 44.40 -28.01 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 43.12 -27.41 88 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 41.88 -26.82 88 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 40.67 -26.24 88 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 39.50 -25.67 88 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 38.36 -25.12 88 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 37.26 -24.57 88 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 36.18 -24.04 88 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 35.14 -23.51 88 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 34.13 -22.99 88 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 33.15 -22.48 88 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 32.19 -21.99 88 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 31.26 -21.51 88 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 30.36 -21.03 88 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 29.49 -20.56 88 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 28.64 -20.10 88 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 27.82 -19.65 88 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 27.01 -19.22 88 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 26.24 -18.78 88 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 25.48 -18.36 88 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 24.75 -17.94 88 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 24.04 -17.54 88 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 23.35 -17.14 88 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 22.68 -16.75 88 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 22.02 -16.38 88 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 21.39 -16.00 88 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 20.78 -15.64 88 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 20.18 -15.28 88 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 19.60 -14.94 88 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 19.04 -14.59 88 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 18.49 -14.26 88 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 17.97 -13.93 88 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 17.45 -13.61 88 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 16.95 -13.30 88 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 16.47 -12.99 88 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 16.00 -12.69 88 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 15.54 -12.40 88 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 15.10 -12.11 88 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 14.66 -11.84 88 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 14.25 -11.56 88 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 13.84 -11.29 88 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 13.45 -11.03 88 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 13.06 -10.78 88 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 12.69 -10.53 88 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 12.33 -10.28 88 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 11.98 -10.04 88 0 2 0
30DEC26 720.00 C 0.00 0.00 0.00 278.30 - 87 0 0 -
30DEC26 730.00 C 0.00 0.00 0.00 272.36 - 87 0 0 -
30DEC26 740.00 C 0.00 0.00 0.00 266.53 - 87 0 0 -
30DEC26 750.00 C 0.00 0.00 0.00 260.80 - 87 0 0 -
30DEC26 760.00 C 0.00 0.00 0.00 255.18 - 87 0 0 -
30DEC26 770.00 C 0.00 0.00 0.00 249.66 -77.08 87 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 244.25 -76.22 87 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 238.94 -75.37 87 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 233.73 -74.50 87 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 228.62 -73.64 87 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 223.61 -72.78 87 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 218.71 -71.90 87 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 207.48 -77.44 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 202.90 -76.44 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 198.42 -75.43 84 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 194.03 -74.42 84 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 189.73 -73.41 84 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 185.52 -72.41 84 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 181.39 -71.42 84 0 0 0
30DEC26 910.00 C 155.26 155.26 155.26 177.35 -70.43 85 15 15 +15
30DEC26 920.00 C 0.00 0.00 0.00 173.39 -69.45 85 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 169.52 -68.47 85 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 165.73 -62.82 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 162.01 -66.53 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 158.38 -58.85 85 0 0 0
30DEC26 970.00 C 168.16 168.16 168.16 154.83 -58.03 85 15 15 +15
30DEC26 980.00 C 0.00 0.00 0.00 151.35 -59.33 85 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 147.94 -62.73 85 0 0 0
30DEC26 1,000.00 C 135.00 135.00 135.00 144.61 -55.61 85 1 3 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 141.35 -54.81 85 0 5 0
30DEC26 1,020.00 C 0.00 0.00 0.00 138.17 -54.02 85 0 0 0
30DEC26 1,030.00 C 159.18 159.18 159.18 135.05 -53.23 85 15 30 +15
30DEC26 1,040.00 C 150.63 150.63 150.63 132.00 -52.45 85 15 38 +15
30DEC26 1,050.00 C 152.87 152.87 147.56 129.02 -51.68 85 41 50 +41
30DEC26 1,060.00 C 149.84 149.84 148.89 126.10 -50.91 85 30 45 +30
30DEC26 1,070.00 C 0.00 0.00 0.00 123.25 -50.15 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 120.46 -49.40 86 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 117.73 -48.65 86 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 115.06 -47.92 86 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 112.46 -47.18 86 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 109.91 -46.46 86 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 107.42 -45.74 86 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 104.98 -45.03 86 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 102.60 -44.33 86 0 10 0
30DEC26 1,160.00 C 98.00 98.00 98.00 100.27 -43.64 86 10 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 98.00 -45.90 86 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 95.78 -42.27 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 93.61 -44.43 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 91.48 -40.94 86 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 89.41 -40.28 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 87.38 -39.63 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 85.40 -41.60 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 83.46 -38.36 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 81.57 -37.74 86 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 79.72 -37.13 86 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 77.92 -36.51 86 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 76.15 -35.92 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 74.43 -37.63 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 72.75 -34.74 86 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 72.74 -32.53 87 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 71.64 -33.62 87 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 70.02 -34.06 87 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 66.39 -35.54 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 66.38 -30.45 87 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 65.38 -31.44 87 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 63.91 -31.83 87 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 62.47 -31.30 87 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 61.06 -28.02 87 0 0 0
30DEC26 1,400.00 C 70.00 70.00 60.00 59.53 -29.54 87 18 22 +17
30DEC26 1,410.00 C 0.00 0.00 0.00 58.34 -29.74 87 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 57.03 -29.23 87 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 55.75 -26.19 87 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 54.49 -25.76 87 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 53.27 -26.97 87 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 52.08 -27.28 87 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 50.91 -26.81 87 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 49.77 -26.35 87 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 48.65 -24.63 87 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 47.57 -24.48 87 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 46.50 -25.02 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 45.46 -24.59 87 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 44.45 -24.15 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 43.46 -23.73 87 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 42.49 -23.32 87 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 41.54 -22.92 87 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 40.62 -22.52 87 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 39.72 -22.12 87 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 38.83 -21.75 87 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 37.97 -21.37 87 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 37.13 -20.99 87 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 36.31 -20.62 87 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 35.51 -20.26 87 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 34.72 -19.91 87 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 33.95 -19.56 87 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 33.21 -19.21 87 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 32.47 -18.88 87 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 31.76 -18.54 87 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 31.06 -18.22 87 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 30.38 -17.89 87 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 29.71 -17.58 87 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 29.06 -17.27 87 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 28.42 -16.97 87 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 27.80 -16.67 87 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 27.19 -16.38 87 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 26.60 -16.08 87 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 26.02 -15.80 87 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 25.45 -15.52 87 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 24.90 -15.24 87 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 24.36 -14.97 87 0 11 0
30MAR27 720.00 C 0.00 0.00 0.00 324.29 - 86 0 0 -
30MAR27 730.00 C 0.00 0.00 0.00 314.02 - 83 0 0 -
30MAR27 740.00 C 0.00 0.00 0.00 314.01 - 86 0 0 -
30MAR27 750.00 C 0.00 0.00 0.00 299.72 - 81 0 0 -
30MAR27 760.00 C 0.00 0.00 0.00 299.20 - 84 0 0 -
30MAR27 770.00 C 0.00 0.00 0.00 299.19 -87.59 86 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 285.58 -95.93 82 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 285.10 -91.22 84 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 285.09 -86.11 86 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 276.08 -90.07 84 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 276.07 -85.11 86 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 263.52 -92.75 82 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 263.10 -88.34 84 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 263.09 -83.58 86 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 251.14 -90.84 83 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 247.15 -90.19 83 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 243.23 -89.55 83 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 239.37 -88.91 83 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 235.58 -88.27 83 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 231.85 -87.63 83 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 228.18 -86.99 83 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 224.58 -86.35 83 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 221.03 -85.71 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 217.54 -85.08 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 214.12 -84.44 83 0 0 0
30MAR27 970.00 C 186.95 187.85 186.95 210.75 -83.80 83 30 30 +30
30MAR27 980.00 C 0.00 0.00 0.00 207.43 -83.18 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 204.17 -82.55 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 204.16 -78.72 85 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 197.82 -73.92 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 194.73 -77.00 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 191.68 -80.04 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 188.69 -79.41 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 185.75 -70.85 84 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 182.86 -70.34 84 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 180.01 -73.18 84 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 177.22 -75.96 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 174.47 -76.33 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 171.76 -75.73 84 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 169.11 -67.79 84 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 166.49 -67.29 84 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 163.93 -69.84 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 161.40 -72.36 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 158.92 -72.72 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 156.48 -72.12 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 154.08 -71.53 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 151.72 -70.95 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 149.40 -63.77 84 0 145 0
30MAR27 1,200.00 C 155.00 155.00 155.00 147.11 -63.28 84 1 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 144.87 -65.51 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 142.67 -67.70 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 140.50 -61.80 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 138.36 -63.93 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 136.27 -66.01 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 134.20 -60.36 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 132.18 -59.87 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 130.18 -61.86 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 128.22 -58.93 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 126.29 -58.45 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 124.40 -57.98 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 122.53 -57.52 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 120.70 -59.34 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 118.89 -56.59 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 117.12 -58.35 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 115.37 -60.09 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 113.66 -60.44 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 113.65 -53.08 85 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 113.64 -50.98 86 0 0 0
30MAR27 1,400.00 C 104.23 104.23 101.33 108.68 -55.93 84 20 50 +20
30MAR27 1,410.00 C 0.00 0.00 0.00 107.07 -53.43 84 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 105.49 -55.00 84 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 103.94 -52.54 84 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 102.41 -52.11 84 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 100.91 -53.60 84 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 99.43 -55.07 84 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 97.97 -55.42 85 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 96.54 -54.94 85 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 95.14 -54.46 85 0 0 0
30MAR27 1,500.00 C 101.00 101.00 101.00 94.02 -49.28 85 1 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 94.01 -49.28 85 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 93.86 -49.42 86 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 90.69 -47.35 85 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 88.65 -49.38 85 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 88.21 -46.45 85 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 86.56 -46.44 85 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 86.14 -46.85 85 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 84.54 -45.21 85 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 84.48 -43.68 86 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 83.58 -44.57 86 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 82.39 -45.75 86 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 80.68 -46.67 85 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 79.75 -46.05 86 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 78.83 -45.44 86 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 78.49 -44.27 86 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 77.59 -43.69 86 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 75.61 -44.20 86 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 74.54 -43.82 86 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 73.49 -43.45 86 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 73.48 -42.05 86 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 73.47 -40.67 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 72.55 -40.22 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 69.45 -41.97 86 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 69.44 -40.65 86 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 69.43 -39.35 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 66.58 -40.90 86 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 66.57 -39.64 86 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 66.56 -38.39 87 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 63.85 -39.85 86 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 63.84 -38.63 86 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 364.57 - 86 0 0 -
29JUN27 730.00 C 0.00 0.00 0.00 359.90 - 86 0 0 -
29JUN27 740.00 C 0.00 0.00 0.00 355.31 - 86 0 0 -
29JUN27 750.00 C 0.00 0.00 0.00 350.78 - 86 0 0 -
29JUN27 760.00 C 0.00 0.00 0.00 346.32 - 86 0 0 -
29JUN27 770.00 C 0.00 0.00 0.00 341.93 -78.71 86 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 337.60 -78.19 86 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 333.33 -77.68 86 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 329.13 -77.17 86 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 324.99 -76.65 86 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 320.91 -76.14 86 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 316.89 -75.62 86 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 312.92 -75.12 86 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 309.02 -74.61 86 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 305.17 -74.10 86 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 301.38 -73.59 86 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 297.64 -73.09 86 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 293.96 -72.59 86 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 290.33 -72.08 86 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 286.76 -71.58 86 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 283.23 -71.09 86 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 279.76 -70.59 86 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 268.05 -78.38 83 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 264.77 -77.79 83 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 261.55 -77.20 83 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 258.37 -76.61 83 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 255.24 -76.02 83 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 255.23 -72.37 85 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 255.22 -68.76 86 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 253.72 -66.68 86 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 250.67 -66.21 86 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 240.23 -73.17 84 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 240.22 -69.74 85 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 240.21 -57.16 86 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 238.90 -55.23 86 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 236.06 -54.86 86 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 233.26 -54.50 86 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 223.59 -61.05 84 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 223.58 -61.05 85 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 218.35 -60.16 84 0 500 0
29JUN27 1,120.00 C 0.00 0.00 0.00 215.79 -59.72 84 0 500 0
29JUN27 1,130.00 C 0.00 0.00 0.00 215.78 -59.72 85 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 215.77 -59.72 86 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 214.75 -60.23 86 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 205.88 -66.16 84 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 205.87 -63.26 85 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 205.86 -60.41 86 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 204.96 -58.48 86 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 202.60 -58.04 86 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 200.27 -57.61 86 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 197.97 -57.19 86 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 195.70 -56.77 86 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 193.46 -56.36 86 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 191.26 -55.93 86 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 189.08 -55.52 86 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 186.94 -55.11 86 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 184.82 -54.70 86 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 182.73 -54.30 86 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 180.67 -53.90 86 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 178.64 -53.50 86 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 176.64 -53.09 86 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 174.66 -52.70 86 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 172.71 -52.31 86 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 165.66 -57.05 84 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 165.65 -54.77 85 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 165.64 -52.53 86 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 165.16 -50.78 86 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 163.34 -50.39 86 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 161.54 -50.02 86 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 159.76 -49.65 86 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 158.01 -49.28 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 151.59 -53.60 85 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 151.58 -51.54 85 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 151.57 -49.51 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 151.22 -47.84 86 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 149.58 -47.48 86 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 147.96 -47.13 86 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 146.37 -46.77 86 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 144.79 -46.42 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 143.23 -46.08 86 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 141.69 -45.74 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 140.18 -45.40 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 138.68 -45.06 86 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 137.20 -44.73 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 135.74 -44.40 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 130.27 -48.10 85 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 130.26 -46.36 85 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 130.25 -44.64 86 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 130.09 -43.09 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 128.72 -42.77 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 127.37 -42.45 86 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 126.03 -42.14 86 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 124.72 -41.82 86 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 123.41 -41.52 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 122.13 -41.21 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 120.86 -40.91 86 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 119.61 -40.60 86 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 118.37 -40.31 86 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 117.15 -40.01 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 115.94 -39.72 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 114.75 -39.42 86 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 113.57 -39.13 86 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 112.41 -38.84 86 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 111.26 -38.56 86 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 110.13 -38.27 86 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 109.01 -37.99 86 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 107.90 -37.72 86 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 106.81 -37.44 86 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 105.73 -37.16 86 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 364.57 - 74 0 0 -
29SEP27 730.00 C 0.00 0.00 0.00 359.90 - 74 0 0 -
29SEP27 740.00 C 0.00 0.00 0.00 355.31 - 74 0 0 -
29SEP27 750.00 C 0.00 0.00 0.00 350.78 - 74 0 0 -
29SEP27 760.00 C 0.00 0.00 0.00 346.32 - 74 0 0 -
29SEP27 770.00 C 0.00 0.00 0.00 341.93 -113.37 74 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 337.60 -113.24 74 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 333.33 -113.11 74 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 329.13 -112.96 74 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 324.99 -112.81 74 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 320.91 -112.65 74 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 316.89 -112.48 74 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 312.92 -112.32 74 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 309.02 -112.13 74 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 305.17 -111.95 74 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 301.38 -111.75 74 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 297.64 -111.56 74 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 293.96 -111.35 74 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 290.33 -99.09 74 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 286.76 -98.98 74 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 283.23 -98.88 74 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 279.76 -98.76 74 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 268.05 -106.92 72 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 264.77 -106.69 72 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 261.55 -106.45 72 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 258.76 -105.82 72 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 256.15 -105.05 72 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 255.23 -103.63 73 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 255.22 -103.63 74 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 253.72 -105.12 74 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 250.67 -108.16 74 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 240.23 -115.32 72 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 240.22 -112.09 73 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 240.21 -98.42 74 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 238.90 -96.65 74 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 236.06 -96.45 74 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 233.26 -96.25 74 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 223.59 -102.95 73 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 223.58 -102.95 73 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 218.35 -108.17 73 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 215.79 -110.72 73 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 215.78 -108.98 73 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 215.77 -106.10 74 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 214.75 -104.27 74 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 205.88 -110.32 73 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 205.87 -107.54 73 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 205.86 -104.79 74 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 204.96 -102.96 74 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 202.60 -102.63 74 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 200.27 -102.30 74 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 197.97 -101.96 74 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 195.70 -101.63 74 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 193.46 -101.29 74 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 191.26 -100.95 74 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 189.08 -100.61 74 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 186.94 -100.26 74 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 184.82 -99.91 74 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 182.73 -99.57 74 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 180.67 -99.22 74 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 178.64 -98.87 74 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 176.64 -98.51 74 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 174.66 -98.16 74 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 172.71 -97.81 74 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 165.66 -102.58 73 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 165.65 -100.34 74 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 165.64 -98.12 74 0 0 0
TOTAL CALL 7,842 33,149 +1,289
11SEP26 920.00 P 7.00 46.00 7.00 31.59 - 89 182 99 -
11SEP26 925.00 P 8.70 32.16 8.70 34.44 - 89 10 6 -
11SEP26 930.00 P 10.00 45.39 10.00 37.29 - 89 24 21 -
11SEP26 935.00 P 30.00 35.68 30.00 40.51 - 90 6 5 -
11SEP26 940.00 P 21.50 51.41 21.50 43.76 - 90 285 239 -
11SEP26 945.00 P 23.52 45.90 22.36 47.02 - 90 21 17 -
11SEP26 950.00 P 12.80 54.00 12.80 50.63 - 91 21 12 -
11SEP26 955.00 P 27.63 31.00 27.63 54.26 - 91 19 19 -
11SEP26 960.00 P 46.87 46.87 46.87 57.88 - 92 4 4 -
11SEP26 965.00 P 0.00 0.00 0.00 61.84 - 93 0 0 -
11SEP26 970.00 P 37.64 76.28 37.64 65.80 - 93 100 100 -
11SEP26 975.00 P 20.00 40.50 20.00 69.76 +51.66 93 5 34 0
11SEP26 980.00 P 25.00 36.00 25.00 74.00 +54.24 95 2 5 0
11SEP26 985.00 P 45.06 45.06 45.06 78.25 +56.65 96 12 12 +8
11SEP26 990.00 P 50.00 56.00 46.00 82.51 +59.01 96 26 38 +14
11SEP26 995.00 P 34.53 45.45 34.53 86.97 +61.28 98 20 13 +5
11SEP26 1,000.00 P 36.14 100.00 36.14 91.46 +64.15 99 8 188 -4
11SEP26 1,005.00 P 0.00 0.00 0.00 93.16 +63.01 86 0 7 0
11SEP26 1,010.00 P 0.00 0.00 0.00 97.66 +65.13 86 0 26 0
11SEP26 1,015.00 P 0.00 0.00 0.00 102.21 +67.19 86 0 19 0
11SEP26 1,020.00 P 0.00 0.00 0.00 106.76 +69.06 86 0 2 0
11SEP26 1,025.00 P 0.00 0.00 0.00 111.39 +70.87 86 0 43 0
11SEP26 1,030.00 P 0.00 0.00 0.00 116.08 +72.97 86 0 5 0
11SEP26 1,035.00 P 0.00 0.00 0.00 120.78 +74.92 86 0 1 0
11SEP26 1,040.00 P 0.00 0.00 0.00 125.51 +76.41 86 0 15 0
11SEP26 1,045.00 P 0.00 0.00 0.00 130.30 +78.45 86 0 15 0
11SEP26 1,050.00 P 0.00 0.00 0.00 135.10 +80.74 86 0 14 0
11SEP26 1,055.00 P 0.00 0.00 0.00 139.91 +82.35 86 0 1 0
11SEP26 1,060.00 P 0.00 0.00 0.00 144.78 +83.69 86 0 103 0
11SEP26 1,065.00 P 0.00 0.00 0.00 149.65 +85.03 86 0 1 0
11SEP26 1,070.00 P 0.00 0.00 0.00 154.53 +86.38 86 0 3 0
11SEP26 1,075.00 P 0.00 0.00 0.00 159.44 +87.65 86 0 6 0
11SEP26 1,080.00 P 0.00 0.00 0.00 164.36 +88.72 86 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 169.29 +89.79 86 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 174.22 +89.09 86 0 86 0
11SEP26 1,095.00 P 0.00 0.00 0.00 179.18 +90.03 86 0 770 0
11SEP26 1,100.00 P 0.00 0.00 0.00 184.14 +90.93 86 0 17 0
11SEP26 1,105.00 P 0.00 0.00 0.00 189.10 +93.47 86 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 194.08 +94.32 86 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 199.06 +95.01 86 0 3 0
11SEP26 1,120.00 P 0.00 0.00 0.00 204.04 +95.62 86 0 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 209.02 +96.23 85 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 214.01 +96.86 85 0 30 0
11SEP26 1,135.00 P 0.00 0.00 0.00 219.01 +97.35 87 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 224.00 +97.79 0 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 229.00 +98.24 0 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 234.00 +98.68 0 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 239.00 +99.03 0 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 244.00 +99.33 0 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 249.00 +99.64 0 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 254.00 +99.94 0 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 259.00 +100.18 0 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 264.00 +100.38 0 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 269.00 +100.58 0 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 274.00 +100.78 0 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 279.00 +100.94 0 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 284.00 +101.07 0 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 289.00 +101.19 0 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 294.00 +101.31 0 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 299.00 +101.42 0 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 304.00 +101.50 0 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 309.00 +101.57 0 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 314.00 +101.65 0 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 319.00 +101.72 0 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 324.00 +101.76 0 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 329.00 +101.80 0 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 334.00 +101.84 0 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 339.00 +101.88 0 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 344.00 +101.91 0 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 349.00 +101.93 0 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 354.00 +101.95 0 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 359.00 +101.96 0 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 364.00 +101.98 0 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 369.00 +101.99 0 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 374.00 +101.99 0 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 379.00 +102.00 0 0 0 0
18SEP26 920.00 P 35.00 69.00 35.00 57.76 - 92 45 41 -
18SEP26 925.00 P 38.00 38.00 38.00 60.68 - 92 1 1 -
18SEP26 930.00 P 0.00 0.00 0.00 63.60 - 92 0 0 -
18SEP26 935.00 P 70.20 70.20 70.20 66.52 - 93 15 15 -
18SEP26 940.00 P 45.20 51.30 45.20 69.44 - 93 2 1 -
18SEP26 945.00 P 0.00 0.00 0.00 72.47 - 93 0 0 -
18SEP26 950.00 P 0.00 0.00 0.00 75.78 - 93 0 0 -
18SEP26 955.00 P 38.50 48.20 38.50 79.10 - 93 2 0 -
18SEP26 960.00 P 0.00 0.00 0.00 80.01 - 89 0 0 -
18SEP26 965.00 P 0.00 0.00 0.00 83.23 - 89 0 0 -
18SEP26 970.00 P 0.00 0.00 0.00 86.45 - 89 0 0 -
18SEP26 975.00 P 0.00 0.00 0.00 89.88 +48.58 89 0 7 0
18SEP26 980.00 P 0.00 0.00 0.00 93.46 +50.05 89 0 2 0
18SEP26 985.00 P 50.00 50.00 50.00 97.03 +51.46 89 1 2 +1
18SEP26 990.00 P 0.00 0.00 0.00 100.61 +52.75 89 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 104.19 +54.04 89 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 107.77 +55.22 89 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 111.57 +56.55 89 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 115.46 +57.81 89 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 119.36 +58.34 89 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 123.25 +59.55 89 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 127.15 +60.53 89 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 131.05 +61.50 89 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 135.13 +62.66 89 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 139.30 +63.91 89 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 143.47 +65.16 89 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 147.64 +66.34 89 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 151.81 +67.19 89 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 155.98 +68.05 89 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 160.25 +69.00 89 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 164.65 +71.10 89 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 169.04 +74.01 89 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 173.44 +75.18 89 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 177.84 +76.10 89 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 182.24 +76.93 89 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 186.64 +77.75 89 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 191.22 +78.75 89 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 195.79 +79.74 89 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 200.37 +80.75 89 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 204.94 +81.70 89 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 209.52 +82.39 89 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 214.10 +83.07 89 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 218.74 +83.82 89 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 223.45 +84.63 89 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 228.16 +85.44 89 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 232.88 +86.26 89 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 237.59 +87.00 89 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 242.31 +87.55 89 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 247.03 +88.10 89 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 251.80 +88.70 89 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 256.61 +89.34 89 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 261.43 +89.99 89 0 0 0
29SEP26 680.00 P 6.23 9.00 6.23 5.38 +3.64 86 12 124 0
29SEP26 690.00 P 7.40 7.40 7.40 6.35 +4.26 86 1 30 0
29SEP26 700.00 P 9.00 12.10 9.00 7.71 +5.23 87 27 79 +8
29SEP26 710.00 P 0.00 0.00 0.00 8.88 +5.86 87 0 4 0
29SEP26 720.00 P 10.00 10.00 10.00 10.32 +6.76 87 1 2 +1
29SEP26 730.00 P 0.00 0.00 0.00 11.94 +7.79 87 0 1 0
29SEP26 740.00 P 12.00 12.00 12.00 13.56 +8.62 87 1 0 -1
29SEP26 750.00 P 12.10 19.70 11.55 15.49 +9.75 87 5 19 +2
29SEP26 760.00 P 13.60 13.60 13.60 17.65 +11.08 87 1 7 +1
29SEP26 770.00 P 14.77 24.10 14.77 19.82 +12.11 87 20 24 +18
29SEP26 780.00 P 21.88 24.24 21.88 22.25 +13.40 87 3 18 +2
29SEP26 790.00 P 28.88 30.00 28.88 25.06 +14.77 87 2 2 +2
29SEP26 800.00 P 21.81 36.70 21.81 27.87 +16.04 87 32 60 +17
29SEP26 810.00 P 19.30 19.30 19.30 30.77 +17.32 87 1 4 +1
29SEP26 820.00 P 25.00 25.00 25.00 34.30 +19.22 87 1 4 0
29SEP26 830.00 P 36.00 45.82 36.00 37.82 +20.88 87 190 177 +171
29SEP26 840.00 P 40.00 45.50 39.85 41.36 +22.25 88 65 66 +60
29SEP26 850.00 P 32.50 52.00 32.50 45.43 +24.15 88 111 133 +29
29SEP26 860.00 P 47.77 47.77 47.77 49.75 +26.30 88 31 31 +31
29SEP26 870.00 P 60.00 61.96 60.00 54.06 +27.86 88 31 31 +31
29SEP26 880.00 P 66.73 66.73 66.73 58.48 +29.47 88 39 52 +26
29SEP26 890.00 P 70.35 72.00 70.35 63.61 +31.79 88 18 18 +15
29SEP26 900.00 P 50.00 75.00 50.00 68.74 +33.95 88 17 80 +14
29SEP26 910.00 P 72.00 72.00 72.00 73.87 +35.55 88 1 3 -1
29SEP26 920.00 P 86.20 86.20 86.20 79.33 +37.47 89 3 4 +3
29SEP26 930.00 P 82.01 88.59 82.01 85.28 +39.89 89 10 15 +8
29SEP26 940.00 P 48.11 48.11 48.11 91.22 +41.99 89 1 17 0
29SEP26 950.00 P 60.00 60.00 60.00 97.17 +43.63 89 4 17 0
29SEP26 960.00 P 0.00 0.00 0.00 103.53 +45.67 89 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 110.26 +48.09 90 0 16 0
29SEP26 980.00 P 96.24 115.20 96.24 113.58 +46.77 86 2 43 -2
29SEP26 990.00 P 118.00 118.00 116.00 120.12 +48.18 86 2 28 -1
29SEP26 1,000.00 P 100.00 130.00 100.00 127.00 +49.93 86 11 82 +3
29SEP26 1,010.00 P 92.77 107.68 92.77 134.24 +52.04 86 4 127 -2
29SEP26 1,020.00 P 0.00 0.00 0.00 141.48 +53.97 86 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 148.73 +55.28 86 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 156.14 +56.74 86 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 164.01 +58.66 86 0 29 0
29SEP26 1,060.00 P 192.92 192.92 192.92 171.88 +60.58 86 2 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 179.75 +61.83 86 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 193.26 +68.61 94 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 201.84 +70.46 94 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 204.37 +70.27 86 0 33 0
29SEP26 1,110.00 P 0.00 0.00 0.00 212.77 +71.91 86 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 221.19 +73.09 86 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 229.73 +74.38 86 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 238.58 +75.99 86 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 247.42 +77.58 86 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 256.27 +78.82 86 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 265.13 +79.81 86 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 274.17 +80.98 86 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 283.36 +76.27 86 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 301.33 +86.12 104 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 301.76 +84.60 86 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 310.96 +85.39 86 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 320.31 +86.34 86 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 329.77 +87.39 86 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 339.23 +88.43 86 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 348.70 +89.27 86 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 358.17 +89.89 86 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 367.72 +90.60 86 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 377.37 +91.39 86 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 387.03 +92.20 86 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 396.69 +92.95 86 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 406.35 +93.42 86 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 416.03 +93.90 86 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 425.82 +94.49 86 0 1 0
29SEP26 1,350.00 P 410.00 410.00 410.00 435.61 +95.08 86 1 3 +1
29SEP26 1,360.00 P 0.00 0.00 0.00 445.40 +95.66 86 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 455.21 +96.12 86 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 465.02 +96.47 86 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 474.85 +96.84 86 0 0 0
29SEP26 1,400.00 P 450.00 450.00 450.00 484.74 +97.26 86 1 5 +1
29SEP26 1,410.00 P 0.00 0.00 0.00 494.63 +97.68 86 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 504.52 +98.09 86 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 514.42 +98.39 86 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 538.00 +112.31 139 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 538.01 +102.67 111 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 544.20 +99.19 86 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 554.15 +99.47 86 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 564.11 +99.76 86 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 574.07 +99.97 86 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 584.04 +100.15 86 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 594.02 +100.33 86 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 604.00 +100.51 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 614.00 +100.71 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 636.00 +112.90 149 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 636.01 +103.07 113 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 644.00 +101.17 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 668.00 +115.29 158 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 668.01 +105.40 127 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 674.00 +101.49 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 684.00 +101.59 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 694.00 +101.68 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 704.00 +101.75 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 714.00 +91.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 724.00 +100.99 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 734.00 +101.88 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 744.00 +101.92 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 754.00 +101.95 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 777.00 +114.98 169 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 777.01 +105.00 134 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 784.00 +92.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 794.00 +102.00 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 804.00 +102.00 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 814.00 +102.00 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 824.00 +102.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 834.00 +102.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 844.00 +102.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 864.00 +112.00 171 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 864.01 +102.01 110 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 874.00 +102.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 894.00 +112.00 174 0 0 0
29OCT26 680.00 P 22.44 28.95 21.65 24.98 +11.00 87 9 87 +8
29OCT26 690.00 P 23.70 29.50 23.70 27.30 +11.94 87 7 10 +7
29OCT26 700.00 P 30.00 33.06 30.00 29.63 +12.51 87 6 33 +6
29OCT26 710.00 P 38.00 38.00 38.00 32.21 +13.34 87 2 2 +2
29OCT26 720.00 P 0.00 0.00 0.00 35.20 +14.57 87 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 38.19 +15.81 88 1 1 +1
29OCT26 740.00 P 0.00 0.00 0.00 41.18 +16.72 88 0 0 0
29OCT26 750.00 P 46.10 46.10 46.10 44.17 +17.38 88 5 21 0
29OCT26 760.00 P 0.00 0.00 0.00 47.63 +18.51 88 1 1 +1
29OCT26 770.00 P 43.00 55.46 43.00 51.36 +19.91 88 4 5 +4
29OCT26 780.00 P 0.00 0.00 0.00 55.09 +21.31 88 1 1 +1
29OCT26 790.00 P 0.00 0.00 0.00 58.82 +22.31 88 0 0 0
29OCT26 800.00 P 55.00 72.00 55.00 62.55 +23.05 88 8 42 0
29OCT26 810.00 P 0.00 0.00 0.00 66.74 +24.25 88 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 71.27 +25.79 88 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 75.79 +27.31 88 0 5 0
29OCT26 840.00 P 57.01 70.00 57.01 80.31 +28.60 88 2 4 +2
29OCT26 850.00 P 0.00 0.00 0.00 84.84 +29.40 88 0 6 0
29OCT26 860.00 P 0.00 0.00 0.00 89.52 +30.35 88 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 94.86 +31.95 88 0 2 0
29OCT26 880.00 P 104.44 108.99 102.84 100.20 +33.56 89 5 3 +1
29OCT26 890.00 P 0.00 0.00 0.00 105.54 +35.16 89 0 0 0
29OCT26 900.00 P 85.00 120.00 85.00 110.89 +36.24 89 20 23 +15
29OCT26 910.00 P 101.07 101.07 101.07 116.24 +37.07 89 15 15 +15
29OCT26 920.00 P 128.01 128.01 128.01 121.93 +38.23 89 1 1 +1
29OCT26 930.00 P 111.50 123.00 110.28 128.08 +39.85 89 73 76 +36
29OCT26 940.00 P 115.13 121.82 115.13 134.23 +41.47 89 37 61 +1
29OCT26 950.00 P 105.75 137.00 105.75 140.38 +43.09 89 69 39 +9
29OCT26 960.00 P 125.53 125.53 125.53 146.54 +44.19 89 15 19 +15
29OCT26 970.00 P 134.21 140.00 134.21 152.70 +45.01 90 7 22 +7
29OCT26 980.00 P 131.90 140.31 131.90 159.07 +46.03 90 29 29 +13
29OCT26 990.00 P 137.92 149.00 137.92 166.00 +47.62 90 16 20 0
29OCT26 1,000.00 P 140.19 180.00 140.19 172.92 +49.19 90 13 200 -11
29OCT26 1,010.00 P 0.00 0.00 0.00 179.84 +50.76 90 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 186.77 +52.15 90 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 193.70 +52.93 90 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 200.65 +53.73 91 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 202.02 +48.95 86 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 215.71 +56.48 91 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 216.83 +51.44 86 0 27 0
29OCT26 1,080.00 P 0.00 0.00 0.00 224.24 +52.68 86 0 30 0
29OCT26 1,090.00 P 0.00 0.00 0.00 231.66 +53.66 86 0 55 0
29OCT26 1,100.00 P 0.00 0.00 0.00 246.25 +61.33 92 0 79 0
29OCT26 1,110.00 P 0.00 0.00 0.00 253.91 +62.07 92 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 261.99 +63.22 92 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 262.37 +56.67 86 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 270.38 +57.75 86 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 278.40 +58.83 86 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 286.42 +59.88 86 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 303.28 +69.11 94 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 311.55 +69.75 94 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 311.56 +69.39 87 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 319.16 +69.58 86 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 327.68 +70.68 86 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 336.21 +71.79 86 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 344.74 +72.90 86 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 353.28 +73.88 86 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 361.82 +74.41 86 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 370.37 +74.95 86 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 379.03 +75.59 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 387.97 +76.51 86 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 396.91 +77.43 86 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 405.86 +78.36 86 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 414.81 +79.27 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 423.76 +80.18 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 432.72 +80.69 86 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 441.69 +81.13 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 450.66 +81.58 86 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 459.86 +70.92 86 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 469.13 +80.18 86 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 478.40 +83.72 86 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 487.68 +84.45 86 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 511.87 +100.09 105 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 521.43 +101.09 105 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 531.00 +101.75 106 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 540.58 +102.38 107 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 550.16 +103.02 107 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 559.90 +103.81 108 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 569.70 +104.66 109 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 579.51 +105.52 110 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 589.32 +106.37 110 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 599.13 +107.21 111 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 608.95 +93.03 112 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 618.77 +102.84 113 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 618.78 +83.93 101 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 638.44 +103.58 115 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 638.45 +84.50 102 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 658.28 +94.78 116 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 658.29 +94.78 104 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 668.00 +102.34 104 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 668.22 +93.27 86 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 677.93 +93.68 86 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 687.64 +94.09 86 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 718.29 +97.28 122 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 728.30 +97.49 123 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 728.31 +87.70 110 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 748.36 +97.94 124 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 758.46 +108.03 125 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 758.47 +107.94 113 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 778.71 +118.64 127 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 778.72 +109.12 115 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 778.73 +79.21 96 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 785.54 +86.01 86 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 795.39 +76.19 86 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 805.25 +86.04 86 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 815.11 +76.01 86 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 824.97 +85.86 86 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 834.84 +95.72 86 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 844.74 +75.65 86 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 864.00 +94.90 113 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 864.58 +95.47 86 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 874.51 +98.67 86 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 894.00 +108.44 116 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 56.78 - 88 0 0 -
27NOV26 730.00 P 0.00 0.00 0.00 60.56 - 88 0 0 -
27NOV26 740.00 P 0.00 0.00 0.00 64.33 - 88 0 0 -
27NOV26 750.00 P 0.00 0.00 0.00 70.16 - 90 0 0 -
27NOV26 760.00 P 0.00 0.00 0.00 71.89 - 88 0 0 -
27NOV26 770.00 P 0.00 0.00 0.00 75.68 +22.89 88 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 79.83 +24.00 88 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 84.38 +25.50 88 0 0 0
27NOV26 800.00 P 90.00 90.00 90.00 88.93 +26.55 88 1 1 +1
27NOV26 810.00 P 0.00 0.00 0.00 96.29 +30.14 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 100.98 +31.06 90 0 0 0
27NOV26 830.00 P 111.00 111.00 111.00 102.60 +28.91 88 1 6 0
27NOV26 840.00 P 94.50 94.50 94.50 110.38 +32.92 91 2 2 +2
27NOV26 850.00 P 0.00 0.00 0.00 115.68 +32.01 91 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 121.18 +33.61 91 0 1 0
27NOV26 870.00 P 125.00 125.00 125.00 126.69 +34.62 91 2 4 +2
27NOV26 880.00 P 0.00 0.00 0.00 132.20 +38.27 91 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 137.71 +36.27 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 143.23 +40.20 91 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 148.75 +37.94 91 0 0 0
27NOV26 920.00 P 160.00 160.00 160.00 154.61 +39.11 91 1 9 +1
27NOV26 930.00 P 0.00 0.00 0.00 160.92 +40.73 91 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 167.23 +42.08 91 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 173.54 +42.89 91 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 179.86 +43.71 91 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 186.18 +44.53 92 0 15 0
27NOV26 980.00 P 180.20 180.20 180.20 192.50 +45.34 92 15 60 0
27NOV26 990.00 P 0.00 0.00 0.00 198.83 +46.17 92 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 205.52 +47.35 92 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 212.58 +48.89 92 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 219.65 +50.26 92 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 226.73 +51.03 92 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 226.99 +50.29 88 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 240.88 +52.57 92 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 240.89 +46.28 88 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 247.62 +46.70 88 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 254.52 +53.32 88 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 269.80 +56.24 93 0 101 0
27NOV26 1,100.00 P 0.00 0.00 0.00 277.56 +57.68 93 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 285.32 +58.78 93 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 293.08 +59.48 94 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 293.09 +52.43 89 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 299.63 +51.90 88 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 307.18 +52.38 88 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 314.73 +52.86 88 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 322.30 +53.35 88 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 330.11 +54.08 88 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 348.37 +65.26 95 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 348.38 +65.26 90 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 354.47 +65.26 88 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 362.59 +65.85 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 370.72 +66.45 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 390.22 +78.42 96 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 398.60 +79.26 96 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 406.99 +70.31 96 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 407.00 +70.31 91 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 411.55 +69.59 88 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 432.77 +83.25 97 0 0 0
27NOV26 1,300.00 P 400.00 480.00 400.00 432.78 +75.70 91 7 9 +7
27NOV26 1,310.00 P 0.00 0.00 0.00 437.39 +72.46 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 446.01 +72.97 88 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 454.63 +73.47 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 463.25 +73.97 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 486.04 +88.64 99 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 494.93 +89.41 99 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 503.83 +90.18 99 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 512.74 +90.96 99 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 521.71 +91.80 100 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 530.98 +92.93 100 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 540.27 +94.06 100 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 549.55 +95.08 101 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 558.84 +95.76 101 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 568.13 +96.44 102 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 577.42 +97.12 102 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 586.72 +97.80 103 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 596.03 +83.57 103 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 605.34 +84.00 103 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 614.65 +84.43 104 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 623.98 +84.88 104 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 633.33 +85.33 104 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 633.34 +85.33 97 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 652.53 +86.73 105 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 662.14 +87.41 106 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 671.75 +87.76 106 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 681.36 +88.09 107 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 690.98 +88.43 107 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 700.60 +88.76 108 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 710.22 +89.09 108 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 719.85 +89.43 109 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 729.49 +99.06 109 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 739.13 +90.12 109 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 739.14 +80.83 102 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 758.44 +90.82 110 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 758.46 +81.53 102 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 778.12 +101.18 112 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 778.71 +83.13 104 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 797.82 +102.23 113 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 797.83 +98.31 104 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 797.84 +94.63 94 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 803.30 +84.10 88 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 812.88 +91.02 88 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 847.13 +108.03 116 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 857.01 +116.48 116 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 857.02 +107.15 107 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 857.03 +87.94 97 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 864.00 +94.90 93 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 870.46 +92.55 88 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 880.16 +92.89 88 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 916.59 +119.96 120 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 76.21 - 87 0 0 -
30DEC26 730.00 P 0.00 0.00 0.00 80.11 - 87 0 0 -
30DEC26 740.00 P 0.00 0.00 0.00 84.01 - 87 0 0 -
30DEC26 750.00 P 0.00 0.00 0.00 87.92 - 87 0 0 -
30DEC26 760.00 P 0.00 0.00 0.00 92.37 - 87 0 0 -
30DEC26 770.00 P 0.00 0.00 0.00 97.04 +25.29 87 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 101.72 +26.09 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 106.39 +26.87 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 114.40 +31.00 89 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 119.23 +31.94 89 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 124.05 +32.87 89 0 0 0
30DEC26 830.00 P 130.35 130.35 130.35 125.15 +30.07 87 1 7 0
30DEC26 840.00 P 0.00 0.00 0.00 134.49 +35.37 89 0 0 0
30DEC26 850.00 P 135.88 135.88 135.88 140.12 +36.33 90 1 1 +1
30DEC26 860.00 P 142.10 142.10 142.10 145.76 +37.31 90 1 1 +1
30DEC26 870.00 P 0.00 0.00 0.00 151.39 +38.27 90 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 157.03 +39.25 90 0 1 0
30DEC26 890.00 P 0.00 0.00 0.00 162.67 +40.22 90 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 168.31 +37.37 90 0 1 0
30DEC26 910.00 P 165.08 165.08 165.08 173.97 +38.22 90 15 15 +15
30DEC26 920.00 P 190.47 196.00 190.47 179.96 +39.38 90 2 2 +2
30DEC26 930.00 P 177.04 177.04 177.04 180.96 +35.04 87 15 15 +15
30DEC26 940.00 P 172.99 200.86 172.99 187.20 +35.66 87 46 30 +30
30DEC26 950.00 P 0.00 0.00 0.00 193.44 +36.28 87 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 199.69 +36.90 87 0 0 0
30DEC26 970.00 P 204.36 204.36 204.36 212.11 +43.70 90 15 15 +15
30DEC26 980.00 P 197.95 235.00 197.95 212.19 +38.15 87 31 1 +1
30DEC26 990.00 P 204.37 208.56 204.37 218.44 +38.77 87 44 104 +44
30DEC26 1,000.00 P 0.00 0.00 0.00 231.45 +46.14 91 0 39 0
30DEC26 1,010.00 P 220.00 256.00 220.00 237.94 +46.99 91 2 19 +2
30DEC26 1,020.00 P 0.00 0.00 0.00 237.97 +41.18 87 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 252.28 +49.08 91 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 252.29 +48.77 88 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 258.88 +49.13 87 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 265.85 +49.87 87 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 272.83 +50.61 87 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 288.21 +52.89 91 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 288.22 +52.89 88 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 293.79 +52.83 87 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 309.83 +62.62 92 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 317.45 +56.36 92 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 317.46 +56.36 88 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 323.46 +56.15 87 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 331.08 +56.81 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 338.71 +57.48 87 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 346.35 +58.16 87 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 353.99 +58.83 87 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 361.63 +50.43 87 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 369.28 +50.90 87 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 376.93 +51.36 87 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 384.59 +51.82 87 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 392.37 +52.39 87 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 400.57 +53.10 87 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 408.77 +61.29 87 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 429.47 +66.31 94 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 429.48 +58.47 90 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 433.37 +62.35 87 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 441.58 +66.13 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 449.79 +66.71 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 458.01 +67.30 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 466.23 +67.89 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 474.45 +56.29 87 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 497.17 +79.00 95 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 505.66 +84.37 95 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 514.41 +85.45 96 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 523.35 +86.29 96 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 532.29 +87.04 96 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 541.22 +87.77 97 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 550.17 +88.53 97 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 559.11 +89.27 97 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 568.06 +75.68 98 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 577.01 +76.19 98 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 585.97 +76.69 98 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 594.93 +77.20 98 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 603.90 +77.71 98 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 612.87 +78.21 98 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 621.86 +78.72 98 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 630.85 +79.23 98 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 640.07 +79.95 99 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 649.40 +80.37 99 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 658.73 +80.77 99 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 668.07 +81.18 100 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 677.41 +81.58 100 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 677.42 +72.66 95 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 681.36 +67.66 91 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 705.45 +82.80 101 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 714.81 +83.22 101 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 714.82 +74.27 96 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 719.85 +70.35 93 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 729.49 +71.03 93 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 739.13 +80.66 94 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 739.48 +81.00 87 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 771.06 +85.68 103 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 771.07 +76.70 97 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 790.17 +95.79 104 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 790.18 +94.60 98 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 797.82 +96.60 97 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 797.83 +66.24 90 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 804.63 +73.03 87 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 838.43 +88.17 106 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 838.44 +88.17 99 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 857.75 +88.80 106 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 867.42 +98.46 107 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 867.43 +79.78 100 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 867.44 +79.78 93 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 870.34 +82.67 87 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 879.74 +87.76 87 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 889.16 +88.08 87 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 916.59 +106.41 103 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 117.05 - 86 0 0 -
30MAR27 730.00 P 0.00 0.00 0.00 121.97 - 86 0 0 -
30MAR27 740.00 P 0.00 0.00 0.00 126.90 - 86 0 0 -
30MAR27 750.00 P 0.00 0.00 0.00 131.83 - 86 0 0 -
30MAR27 760.00 P 0.00 0.00 0.00 136.76 - 86 0 0 -
30MAR27 770.00 P 0.00 0.00 0.00 141.69 +15.28 86 0 0 0
30MAR27 780.00 P 173.61 173.73 173.61 146.63 +15.66 86 2 2 +2
30MAR27 790.00 P 0.00 0.00 0.00 156.13 +20.17 88 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 161.23 +20.28 88 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 166.74 +20.79 88 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 172.62 +21.67 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 178.50 +22.55 88 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 184.38 +23.43 88 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 190.27 +24.31 88 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 196.16 +25.19 88 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 202.06 +26.07 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 207.96 +21.52 88 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 213.86 +22.11 88 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 219.77 +22.07 88 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 225.70 +22.05 88 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 231.66 +22.05 88 0 1 0
30MAR27 930.00 P 260.53 260.53 260.53 231.67 +16.11 86 15 15 +15
30MAR27 940.00 P 0.00 0.00 0.00 238.14 +16.62 86 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 244.61 +17.13 86 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 251.09 +17.64 86 0 0 0
30MAR27 970.00 P 289.90 290.42 289.90 265.30 +25.89 89 30 30 +29
30MAR27 980.00 P 0.00 0.00 0.00 265.31 +19.92 86 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 270.53 +19.17 86 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 277.02 +19.67 86 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 292.02 +28.68 89 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 298.72 +29.19 89 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 298.73 +23.99 87 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 312.16 +37.41 89 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 319.46 +29.74 89 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 326.85 +30.39 89 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 326.86 +30.39 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 341.63 +40.72 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 349.03 +41.58 89 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 356.43 +42.43 90 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 363.83 +33.66 90 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 371.24 +34.32 90 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 378.65 +34.97 90 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 386.06 +42.37 90 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 393.48 +36.27 90 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 400.91 +43.69 90 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 408.35 +37.24 90 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 408.36 +37.24 87 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 423.60 +37.59 90 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 431.63 +38.17 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 431.64 +38.17 88 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 434.67 +38.19 86 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 455.76 +39.93 91 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 455.77 +39.93 88 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 458.11 +39.90 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 479.91 +54.45 91 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 487.96 +55.25 91 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 496.03 +42.86 91 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 504.09 +43.44 91 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 512.16 +44.03 91 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 520.24 +52.10 91 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 528.33 +59.28 91 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 536.42 +60.07 91 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 544.53 +46.04 91 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 552.79 +46.22 92 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 561.38 +46.72 92 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 569.98 +47.23 92 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 569.99 +39.14 89 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 570.08 +31.14 86 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 595.79 +48.75 93 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 595.80 +40.66 89 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 595.81 +32.56 86 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 621.62 +50.27 93 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 621.63 +50.27 90 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 638.86 +51.29 93 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 647.48 +51.79 93 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 656.11 +52.30 93 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 664.75 +52.81 93 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 673.39 +53.32 93 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 682.04 +61.96 93 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 690.70 +54.35 94 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 699.37 +54.86 94 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 708.05 +63.53 94 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 717.03 +55.62 94 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 717.04 +55.62 91 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 735.15 +73.72 94 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 744.21 +76.90 95 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 753.28 +57.31 95 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 753.29 +57.31 92 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 753.30 +57.31 88 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 757.77 +56.87 86 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 766.58 +57.28 86 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 775.40 +57.70 86 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 807.75 +59.86 96 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 816.84 +68.94 96 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 825.93 +78.02 96 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 825.94 +74.59 92 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 844.14 +84.37 96 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 853.25 +85.05 97 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 862.36 +85.73 97 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 862.37 +77.30 93 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 862.38 +68.87 89 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 889.75 +87.80 97 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 898.91 +88.49 97 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 908.27 +89.36 97 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 917.70 +89.98 98 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 927.13 +90.58 98 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 927.14 +81.77 94 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 946.01 +91.80 98 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 955.45 +92.41 98 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 153.19 - 86 0 0 -
29JUN27 730.00 P 0.00 0.00 0.00 158.34 - 86 0 0 -
29JUN27 740.00 P 0.00 0.00 0.00 163.50 - 86 0 0 -
29JUN27 750.00 P 0.00 0.00 0.00 168.65 - 86 0 0 -
29JUN27 760.00 P 0.00 0.00 0.00 173.82 - 86 0 0 -
29JUN27 770.00 P 0.00 0.00 0.00 184.36 +28.64 88 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 189.71 +28.84 88 0 0 0
29JUN27 790.00 P 215.00 215.00 215.00 189.84 +23.82 86 1 1 +1
29JUN27 800.00 P 230.53 230.53 230.53 195.76 +24.59 86 15 15 +15
29JUN27 810.00 P 236.78 236.79 236.78 201.68 +25.36 86 21 21 +21
29JUN27 820.00 P 243.11 243.12 243.11 207.60 +26.12 86 21 21 +21
29JUN27 830.00 P 0.00 0.00 0.00 219.93 +33.28 88 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 226.03 +34.22 88 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 232.14 +35.15 88 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 238.25 +36.08 88 0 0 0
29JUN27 870.00 P 276.38 276.39 276.38 244.37 +30.75 88 18 18 +18
29JUN27 880.00 P 0.00 0.00 0.00 250.49 +30.81 89 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 256.62 +31.50 89 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 262.76 +37.63 89 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 268.91 +30.92 89 0 0 0
29JUN27 920.00 P 303.67 303.67 303.67 274.03 +29.93 88 15 16 +15
29JUN27 930.00 P 310.41 310.41 310.41 274.04 +23.84 86 15 15 +15
29JUN27 940.00 P 0.00 0.00 0.00 280.70 +24.38 86 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 287.36 +24.93 86 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 294.03 +25.48 86 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 300.70 +26.02 86 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 307.37 +26.56 86 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 314.04 +27.10 86 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 320.72 +27.63 86 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 327.41 +28.16 86 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 334.10 +28.49 86 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 340.79 +30.76 86 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 347.49 +37.45 86 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 354.20 +37.50 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 360.92 +37.54 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 367.70 +37.65 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 375.04 +38.32 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 382.38 +38.98 86 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 389.73 +39.65 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 408.99 +41.52 90 0 501 0
29JUN27 1,120.00 P 0.00 0.00 0.00 416.56 +42.20 90 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 416.57 +42.20 88 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 419.13 +42.29 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 426.49 +42.95 86 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 433.85 +43.60 86 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 441.22 +44.25 86 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 448.59 +44.89 86 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 455.97 +45.47 86 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 463.35 +45.51 86 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 470.74 +45.56 86 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 478.14 +45.61 86 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 485.54 +45.65 86 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 492.96 +45.72 86 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 500.43 +45.83 86 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 508.36 +46.40 86 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 516.31 +46.99 86 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 524.26 +47.58 86 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 532.21 +48.16 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 540.17 +48.75 86 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 548.13 +49.33 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 556.09 +49.91 86 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 564.05 +50.49 86 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 572.01 +51.06 86 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 579.98 +51.64 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 587.96 +52.21 86 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 595.94 +52.78 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 622.04 +71.46 92 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 622.05 +64.01 89 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 622.06 +56.11 87 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 627.89 +53.99 86 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 635.90 +54.05 86 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 643.91 +54.10 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 651.93 +54.16 86 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 659.96 +54.23 86 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 668.04 +54.35 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 676.48 +54.83 86 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 684.95 +55.33 86 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 693.41 +55.82 86 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 722.94 +77.38 93 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 722.95 +69.41 90 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 722.96 +61.44 87 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 727.30 +57.80 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 735.78 +58.29 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 744.26 +58.77 86 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 775.33 +81.85 93 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 784.07 +82.59 93 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 784.08 +74.59 91 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 784.09 +66.58 88 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 786.72 +61.19 86 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 795.23 +61.67 86 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 803.74 +62.13 86 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 812.25 +62.41 86 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 820.76 +62.45 86 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 829.29 +62.52 86 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 837.82 +62.58 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 846.35 +62.63 86 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 854.89 +62.70 86 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 863.45 +62.78 86 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 872.01 +62.86 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 907.15 +89.52 94 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 907.16 +81.05 92 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 907.17 +72.57 89 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 907.40 +64.31 86 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 916.30 +64.72 86 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 925.20 +65.13 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 934.10 +65.53 86 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 943.00 +65.93 86 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 951.91 +66.33 86 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 960.82 +66.73 86 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 153.19 - 76 0 0 -
29SEP27 730.00 P 0.00 0.00 0.00 158.34 - 76 0 0 -
29SEP27 740.00 P 0.00 0.00 0.00 163.50 - 76 0 0 -
29SEP27 750.00 P 0.00 0.00 0.00 168.65 - 76 0 0 -
29SEP27 760.00 P 0.00 0.00 0.00 173.82 - 76 0 0 -
29SEP27 770.00 P 243.00 243.00 243.00 184.36 -1.48 78 1 1 +1
29SEP27 780.00 P 0.00 0.00 0.00 189.71 -1.45 78 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 189.84 -6.64 76 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 195.76 -6.05 76 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 201.68 -5.46 76 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 207.60 -4.87 76 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 219.93 +2.11 78 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 226.03 +2.85 78 0 0 0
29SEP27 850.00 P 245.86 245.86 245.86 232.14 +3.58 78 1 1 +1
29SEP27 860.00 P 0.00 0.00 0.00 238.25 -3.30 78 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 244.37 -3.44 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 250.49 -3.58 78 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 256.62 -3.71 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 262.76 -3.84 78 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 268.91 -3.96 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 274.03 -5.11 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 274.04 -11.37 76 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 280.70 -10.99 76 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 287.36 -10.61 76 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 294.03 -10.23 76 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 300.70 -9.85 76 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 307.37 -9.48 76 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 314.04 -9.11 76 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 320.72 -8.75 76 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 327.41 -8.39 76 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 334.10 -8.24 76 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 340.79 -5.17 76 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 347.49 +1.52 76 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 354.20 +1.42 76 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 360.92 +1.33 76 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 367.70 +1.30 76 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 375.04 +1.83 76 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 382.38 +2.35 76 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 389.73 +2.88 76 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 408.99 +15.32 79 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 416.56 +16.06 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 416.57 +9.23 78 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 419.13 +4.96 76 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 426.49 +5.48 76 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 433.85 +6.00 76 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 441.22 +6.51 76 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 448.59 +7.03 76 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 455.97 +7.54 76 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 463.35 +8.04 76 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 470.74 +8.54 76 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 478.14 +8.75 76 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 485.54 +8.68 76 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 492.96 +8.63 76 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 500.43 +8.63 76 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 508.36 +9.09 76 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 516.31 +9.56 76 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 524.26 +10.04 76 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 532.21 +10.51 76 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 540.17 +10.98 76 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 548.13 +11.46 76 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 556.09 +11.93 76 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 564.05 +12.39 76 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 572.01 +12.85 76 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 579.98 +13.32 76 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 587.96 +13.80 76 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 595.94 +14.27 76 0 0 0
TOTAL PUT 2,165 12,889 +889
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$ 5.420
11SEP26 4.20 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.77 -0.13 0 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.13 83 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.58 -0.13 77 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.13 71 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.48 -0.13 66 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.12 73 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.35 -0.12 69 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.27 -0.13 68 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.21 -0.11 72 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.15 -0.10 71 0 45 0
11SEP26 5.50 C 0.15 0.15 0.13 0.10 -0.09 68 135 90 +90
11SEP26 5.60 C 0.00 0.00 0.00 0.08 -0.07 76 0 45 0
11SEP26 5.70 C 0.00 0.00 0.00 0.05 -0.06 74 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.03 -0.05 73 0 45 0
11SEP26 5.90 C 0.03 0.03 0.03 0.02 -0.03 75 60 60 +56
11SEP26 6.00 C 0.10 0.10 0.01 0.01 -0.03 72 333 455 -1
11SEP26 6.10 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 1.18 - 76 0 0 -
18SEP26 4.30 C 0.00 0.00 0.00 1.13 - 73 0 0 -
18SEP26 4.35 C 0.00 0.00 0.00 1.08 -0.13 70 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.13 67 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.98 -0.13 64 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.93 -0.13 61 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.88 -0.13 57 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.12 74 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.80 -0.12 70 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.13 73 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.72 -0.11 75 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.13 59 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.61 -0.13 61 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.13 62 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.53 -0.12 62 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.11 70 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.42 -0.12 63 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.36 -0.11 65 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.29 -0.11 62 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.24 -0.10 63 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.09 65 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.16 -0.08 65 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.13 -0.07 66 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.10 -0.06 65 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.08 -0.05 66 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.05 66 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.04 -0.03 69 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
18SEP26 6.40 C 0.04 0.04 0.04 0.02 -0.02 67 30 30 +30
18SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.12 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.12 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.13 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.12 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.13 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.11 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.12 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.11 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.11 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.10 65 0 15 0
29SEP26 5.50 C 0.35 0.35 0.35 0.30 -0.08 64 2 32 -2
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.07 65 0 152 0
29SEP26 6.00 C 0.17 0.17 0.16 0.14 -0.05 65 14 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.04 64 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 66 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.34 -0.11 69 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.26 -0.11 69 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 -0.12 66 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.10 -0.12 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.03 -0.12 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.96 -0.10 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 -0.11 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.82 -0.12 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.76 -0.11 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.63 -0.08 66 0 45 0
29OCT26 5.50 C 0.00 0.00 0.00 0.51 -0.08 66 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.08 66 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 -0.06 66 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.26 -0.06 66 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.21 -0.05 67 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.05 66 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.03 67 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.03 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 -0.02 68 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.02 67 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 67 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.44 -0.11 70 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.36 -0.12 69 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.30 -0.10 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.24 -0.10 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.18 -0.09 72 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.11 -0.09 71 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.05 -0.09 71 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.99 -0.10 71 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.91 -0.11 68 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.79 -0.09 69 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.68 -0.08 69 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.59 -0.08 70 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.50 -0.08 69 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.42 -0.07 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 -0.05 70 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.31 -0.05 70 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 -0.04 70 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.22 -0.04 70 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.04 69 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.03 69 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.02 70 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.53 -0.11 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.46 -0.11 69 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 -0.12 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.11 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.09 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 -0.09 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 -0.08 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.10 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.11 68 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.09 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 -0.07 68 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.09 68 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.07 70 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.07 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.06 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.05 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.05 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.04 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.04 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.03 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.02 69 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 69 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.76 -0.11 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.70 -0.11 70 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.65 -0.10 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.59 -0.10 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 -0.11 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 -0.11 70 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 -0.10 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 -0.10 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 -0.10 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.09 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.12 -0.10 69 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 -0.09 70 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.09 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.09 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 -0.06 71 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.07 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.07 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.06 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.06 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 -0.06 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.05 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.05 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.04 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.04 70 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.97 -0.09 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.91 -0.09 71 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.86 -0.09 71 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 -0.09 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 -0.11 71 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.71 -0.11 71 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 -0.10 71 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 -0.10 71 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 -0.11 70 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.47 -0.09 70 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.37 -0.10 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.08 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.20 -0.09 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 -0.08 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 -0.08 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 -0.08 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 -0.08 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.88 -0.07 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 -0.07 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.07 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 -0.06 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 -0.06 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 -0.06 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.60 -0.05 71 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 2.13 -0.11 71 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 2.08 -0.11 71 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.03 -0.11 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.99 -0.10 71 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.94 -0.10 71 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.90 -0.10 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.85 -0.10 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.81 -0.10 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.78 -0.11 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.68 -0.11 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.59 -0.11 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.50 -0.11 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.42 -0.10 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.35 -0.10 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 -0.09 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.21 -0.09 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.15 -0.09 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.10 -0.08 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 -0.08 71 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.97 -0.10 71 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.93 -0.06 71 0 0 0
TOTAL CALL 574 3,839 +173
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
11SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.05 +0.01 68 0 30 0
11SEP26 5.30 P 0.00 0.00 0.00 0.08 +0.02 67 0 50 0
11SEP26 5.40 P 0.00 0.00 0.00 0.13 +0.03 71 0 30 0
11SEP26 5.50 P 0.14 0.14 0.14 0.19 +0.05 74 45 80 +45
11SEP26 5.60 P 0.00 0.00 0.00 0.26 +0.06 77 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.33 +0.07 75 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.42 +0.09 81 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.51 +0.10 85 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.10 86 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.69 +0.11 83 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.79 +0.11 92 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.13 116 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.19 +0.13 124 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.29 +0.13 132 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.39 +0.13 139 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.49 +0.13 147 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.13 153 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.69 +0.13 160 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.79 +0.13 167 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.89 +0.13 173 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 2.29 +0.13 198 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 4.30 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
18SEP26 5.20 P 0.12 0.12 0.12 0.13 +0.02 64 5 15 +5
18SEP26 5.30 P 0.15 0.15 0.15 0.17 +0.03 64 5 15 +5
18SEP26 5.40 P 0.00 0.00 0.00 0.22 +0.03 64 0 15 0
18SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.04 66 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.34 +0.06 66 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.41 +0.07 67 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.49 +0.09 70 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.57 +0.10 71 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.09 67 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.72 +0.08 65 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.82 +0.10 71 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.92 +0.11 77 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.00 +0.11 70 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.10 66 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.19 +0.11 70 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.29 +0.11 74 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.39 +0.12 78 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.49 +0.12 82 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.13 86 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 1.69 +0.13 90 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 1.79 +0.13 94 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 1.89 +0.13 98 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.29 +0.13 112 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 69 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 68 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 66 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 66 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 65 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 66 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.03 66 0 68 0
29SEP26 5.25 P 0.23 0.23 0.23 0.25 +0.03 65 5 98 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.05 65 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.06 64 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.07 67 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.09 67 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.09 68 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.11 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.11 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.11 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 +0.12 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.11 +0.01 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 +0.01 68 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.02 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 +0.02 67 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.25 +0.02 66 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.29 +0.03 67 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.33 +0.03 67 0 42 0
29OCT26 5.25 P 0.00 0.00 0.00 0.44 +0.04 66 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 +0.04 66 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.73 +0.07 67 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.91 +0.08 69 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.07 +0.07 66 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.27 +0.08 67 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.47 +0.09 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 +0.10 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.91 +0.10 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.14 +0.10 68 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.38 +0.11 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.60 +0.10 65 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.86 +0.12 72 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.10 +0.12 72 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.35 +0.12 76 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.19 +0.02 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.22 +0.02 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 +0.02 70 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 +0.01 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 +0.02 69 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 +0.02 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 +0.03 70 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.03 69 0 130 0
27NOV26 5.00 P 0.43 0.43 0.43 0.47 +0.03 69 2 4 +2
27NOV26 5.25 P 0.00 0.00 0.00 0.59 +0.05 69 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.73 +0.05 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.88 +0.06 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.03 +0.05 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.22 +0.06 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.41 +0.07 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.59 +0.07 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.79 +0.07 68 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 +0.08 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.22 +0.08 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.44 +0.08 68 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.68 +0.10 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.91 +0.11 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.15 +0.12 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.38 +0.11 72 0 0 0
30DEC26 4.20 P 0.26 0.26 0.26 0.27 +0.02 69 2 2 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.02 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.03 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.02 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.03 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.03 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.03 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.03 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.03 68 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 +0.04 68 0 0 0
30DEC26 5.75 P 0.97 0.97 0.97 1.01 +0.06 70 15 15 +15
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.03 67 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.04 67 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 +0.04 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.05 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.06 68 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.07 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.06 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.07 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.09 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.98 +0.10 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 +0.10 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.43 +0.09 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.02 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.02 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.02 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.02 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.03 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.03 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.03 70 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.03 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.04 70 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.03 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.04 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.05 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 +0.05 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 +0.06 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.06 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 +0.04 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 +0.04 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 +0.07 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.07 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 +0.08 71 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.07 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.18 +0.08 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 +0.09 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 +0.07 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.02 71 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.02 71 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.03 71 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 +0.02 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.03 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.03 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.03 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 +0.02 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.04 70 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.04 70 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.04 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 +0.04 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 +0.05 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 +0.05 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 +0.06 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 +0.06 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 +0.06 71 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.55 +0.05 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 +0.06 71 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.95 +0.06 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.15 +0.07 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.36 +0.07 71 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.57 +0.08 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.77 +0.07 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 +0.02 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 +0.02 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.02 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.93 +0.01 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.98 +0.02 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.04 +0.03 71 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.09 +0.02 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.14 +0.02 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.20 +0.02 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.36 +0.04 71 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.50 +0.04 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.66 +0.04 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.82 +0.04 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.00 +0.06 71 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.17 +0.05 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 +0.07 71 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.54 +0.04 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.73 +0.05 71 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.92 +0.06 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.12 +0.06 71 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.32 +0.06 71 0 0 0
TOTAL PUT 79 2,645 +74
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$ 8.150
29SEP26 4.40 C 0.00 0.00 0.00 3.79 -0.22 146 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.70 -0.23 148 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.60 -0.23 144 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.50 -0.21 139 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.40 -0.22 134 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 -0.25 123 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.21 125 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.93 -0.26 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 -0.25 104 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.25 94 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 -0.27 79 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.26 75 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.72 -0.24 73 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.22 72 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.22 66 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.24 60 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 -0.18 60 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 -0.18 59 0 83 0
29SEP26 8.00 C 0.65 0.65 0.57 0.54 -0.19 58 45 89 +45
29SEP26 8.25 C 0.44 0.44 0.44 0.42 -0.15 58 21 1,603 +19
29SEP26 8.50 C 0.40 0.40 0.40 0.32 -0.13 58 3 1,066 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.11 60 0 301 0
29SEP26 9.00 C 0.20 0.20 0.20 0.19 -0.09 61 2 2,238 -2
29SEP26 9.25 C 0.15 0.15 0.15 0.14 -0.07 61 3 292 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.06 61 0 94 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.05 60 0 100 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.04 61 0 366 0
29SEP26 10.50 C 0.05 0.05 0.05 0.03 -0.02 64 32 111 -22
29SEP26 11.00 C 0.02 0.02 0.02 0.01 -0.01 60 32 219 -32
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.71 -0.26 95 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.62 -0.26 96 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.52 -0.26 93 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.42 -0.23 89 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.31 -0.27 82 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.22 -0.26 83 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.97 -0.22 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.22 72 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 -0.19 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.27 -0.20 68 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 -0.19 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.84 -0.18 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.62 -0.23 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 -0.18 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.25 -0.17 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.08 -0.16 59 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.92 -0.17 57 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 -0.16 57 0 83 0
29OCT26 8.25 C 0.00 0.00 0.00 0.66 -0.14 56 0 68 0
29OCT26 8.50 C 0.63 0.63 0.59 0.56 -0.14 57 6 263 +6
29OCT26 8.75 C 0.50 0.50 0.50 0.47 -0.12 57 3 92 +3
29OCT26 9.00 C 0.00 0.00 0.00 0.40 -0.12 57 0 66 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 -0.09 58 0 50 0
29OCT26 9.50 C 0.32 0.32 0.29 0.28 -0.09 58 2 120 -2
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.07 59 0 185 0
29OCT26 10.00 C 0.24 0.24 0.24 0.20 -0.06 59 5 131 0
29OCT26 10.50 C 0.16 0.16 0.16 0.13 -0.05 58 30 213 +30
29OCT26 11.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 34 0
29OCT26 12.50 C 0.04 0.04 0.04 0.03 -0.01 61 1 1 -1
27NOV26 5.50 C 0.00 0.00 0.00 2.83 -0.18 74 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.60 -0.15 70 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.35 -0.18 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.12 -0.20 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.95 -0.20 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.78 -0.19 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.56 -0.23 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.39 -0.20 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.23 -0.19 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.09 -0.21 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.97 -0.17 57 0 91 0
27NOV26 8.25 C 0.00 0.00 0.00 0.85 -0.15 57 0 15 0
27NOV26 8.50 C 0.80 0.80 0.80 0.75 -0.14 57 1 18 -1
27NOV26 8.75 C 0.00 0.00 0.00 0.66 -0.14 57 0 60 0
27NOV26 9.00 C 0.65 0.65 0.65 0.58 -0.11 57 2 82 +2
27NOV26 9.25 C 0.00 0.00 0.00 0.51 -0.10 58 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.44 -0.11 57 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.39 -0.09 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.34 -0.08 58 0 42 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.06 59 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.05 58 0 207 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.04 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.90 -0.23 82 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.81 -0.20 82 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.71 -0.17 79 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.62 -0.20 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.53 -0.20 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.43 -0.20 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 -0.24 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.12 -0.21 72 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.89 -0.21 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 -0.17 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.47 -0.21 65 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.20 63 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 -0.19 63 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.85 -0.25 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.74 -0.18 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 -0.18 60 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 -0.14 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 -0.17 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.16 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 -0.15 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.15 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.14 57 0 69 0
30DEC26 9.00 C 0.77 0.77 0.77 0.75 -0.12 57 3 99 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.12 57 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.11 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.10 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.11 57 0 91 0
30DEC26 10.50 C 0.41 0.41 0.41 0.37 -0.10 57 1 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.06 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.04 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.05 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 27 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.94 -0.22 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.87 -0.20 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.77 -0.22 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.68 -0.21 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 -0.21 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.52 -0.21 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.44 -0.21 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 -0.19 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.08 -0.21 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.89 -0.20 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 -0.20 62 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.53 -0.20 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 -0.18 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.21 -0.18 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.05 -0.18 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.18 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 -0.22 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 -0.17 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 -0.16 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.16 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.16 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 -0.15 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.14 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.14 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.12 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.12 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.11 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.10 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.09 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.07 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.07 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.06 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.05 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.05 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.03 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.06 -0.22 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.98 -0.22 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.90 -0.21 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.82 -0.22 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.74 -0.22 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.66 -0.22 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.58 -0.27 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.39 -0.21 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.23 -0.24 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.05 -0.24 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.93 -0.19 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.77 -0.18 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.62 -0.17 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 -0.17 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.33 -0.17 59 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.18 -0.18 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.05 -0.18 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.94 -0.17 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.81 -0.14 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 -0.15 58 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 -0.16 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.53 -0.14 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 -0.09 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.36 -0.12 58 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 -0.14 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.13 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.13 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 -0.11 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 -0.11 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.08 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 -0.08 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.08 57 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 3.08 -0.23 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.93 -0.23 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.83 -0.18 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.69 -0.18 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.56 -0.18 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.44 -0.17 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.27 -0.22 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.16 -0.18 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.05 -0.18 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.95 -0.18 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.86 -0.17 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.77 -0.16 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.68 -0.16 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.60 -0.16 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.53 -0.14 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.45 -0.15 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.39 -0.14 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.26 -0.13 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.15 -0.13 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.05 -0.08 57 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.96 -0.10 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.87 -0.09 57 0 15 0
TOTAL CALL 192 13,416 +51
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 218 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 65 0 193 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 150 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 160 0
29SEP26 7.25 P 0.13 0.13 0.13 0.13 +0.02 60 15 250 +11
29SEP26 7.50 P 0.19 0.19 0.19 0.20 +0.04 61 15 366 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.06 61 0 107 0
29SEP26 8.00 P 0.39 0.39 0.39 0.40 +0.08 61 1 238 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.09 61 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.13 63 0 1,076 0
29SEP26 8.75 P 0.80 0.80 0.80 0.86 +0.14 63 1 489 -1
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.13 59 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.17 61 0 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.19 59 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.19 58 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 +0.20 58 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 +0.23 64 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 +0.22 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 +0.22 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 +0.22 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 +0.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 +0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.85 +0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.35 +0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.85 +0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.35 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.85 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.85 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.35 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.85 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.85 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.85 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.85 +0.22 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.04 0.04 0.04 0.02 0.00 58 17 17 +16
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.01 60 0 13 0
29OCT26 6.00 P 0.07 0.07 0.07 0.06 +0.01 60 2 39 +2
29OCT26 6.25 P 0.00 0.00 0.00 0.09 +0.02 60 0 35 0
29OCT26 6.50 P 0.13 0.13 0.13 0.12 +0.02 58 15 812 0
29OCT26 6.75 P 0.00 0.00 0.00 0.17 +0.03 58 0 47 0
29OCT26 7.00 P 0.00 0.00 0.00 0.24 +0.04 59 0 69 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 +0.05 59 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.40 +0.06 59 0 176 0
29OCT26 7.75 P 0.50 0.50 0.50 0.50 +0.07 58 1 125 +1
29OCT26 8.00 P 0.00 0.00 0.00 0.62 +0.08 58 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.76 +0.11 59 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 0.90 +0.11 59 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.07 +0.13 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.23 +0.14 58 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.40 +0.14 57 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.60 +0.14 58 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.80 +0.14 58 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.01 +0.15 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.44 +0.15 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 +0.19 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.37 +0.18 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 +0.22 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 12 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 +0.01 59 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 +0.02 59 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.23 +0.04 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 +0.05 60 0 30 0
27NOV26 7.00 P 0.35 0.35 0.35 0.37 +0.05 59 15 234 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.46 +0.05 59 0 98 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 +0.07 60 0 118 0
27NOV26 7.75 P 0.00 0.00 0.00 0.67 +0.08 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.79 +0.08 58 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 0.93 +0.10 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.07 +0.11 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.23 +0.12 59 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 +0.14 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.58 +0.14 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.74 +0.15 58 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.94 +0.18 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.10 +0.14 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.51 +0.13 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.01 +0.24 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.44 +0.19 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.86 +0.14 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.37 +0.19 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.01 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.01 58 0 17 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.02 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.03 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.03 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.04 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.04 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.06 59 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.06 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.07 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.08 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.10 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.10 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.10 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.08 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.12 55 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.14 56 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.12 55 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.14 55 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 +0.19 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.11 54 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 +0.11 54 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 +0.16 53 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 +0.20 55 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.20 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.90 +0.24 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 +0.23 57 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.20 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.23 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 +0.22 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 +0.22 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.22 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.35 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.85 +0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.35 +0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.85 +0.22 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.85 +0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.35 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.85 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.85 +0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.03 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.04 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.04 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.05 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 +0.06 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.06 58 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.06 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.07 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.08 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.09 57 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 +0.10 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.11 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.11 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.12 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.13 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.10 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.11 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 +0.13 55 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.13 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.27 +0.13 55 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.68 +0.14 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 +0.16 54 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.54 +0.15 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.04 +0.22 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.44 +0.18 53 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.95 +0.24 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 +0.23 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.01 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.01 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 +0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.04 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 +0.07 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.05 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.05 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.07 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.07 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 +0.07 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 +0.08 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.09 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 +0.09 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 +0.10 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.06 +0.11 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.12 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.07 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.10 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 +0.10 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 +0.11 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 +0.12 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 +0.12 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 +0.13 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.71 +0.16 55 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 +0.05 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.91 +0.05 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.05 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 +0.05 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.25 +0.06 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.07 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.51 +0.07 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.65 +0.08 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.80 +0.09 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.95 +0.09 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.10 +0.09 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.27 +0.11 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.43 +0.10 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.56 +0.07 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.78 +0.17 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.93 +0.14 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 +0.11 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.67 +0.12 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.05 +0.11 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.46 +0.13 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.91 +0.17 56 0 0 0
TOTAL PUT 82 15,622 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 45.820
11SEP26 36.00 C 0.00 0.00 0.00 9.83 +0.04 87 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.33 +0.04 82 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 8.83 +0.04 76 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.33 +0.04 71 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 7.83 +0.04 65 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.33 +0.04 60 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 6.83 +0.04 54 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.33 +0.04 48 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 5.83 +0.04 42 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 3.84 +0.02 44 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.35 +0.01 43 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 2.88 0.00 45 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 2.42 -0.02 45 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.04 44 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 1.19 -0.12 42 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 0.89 -0.12 43 0 6 0
11SEP26 46.00 C 0.92 0.92 0.92 0.65 -0.10 44 9 16 +9
11SEP26 46.50 C 0.00 0.00 0.00 0.45 -0.10 44 0 118 0
11SEP26 47.00 C 0.00 0.00 0.00 0.30 -0.10 44 0 59 0
11SEP26 47.50 C 0.00 0.00 0.00 0.20 -0.08 45 0 48 0
11SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 54 0
11SEP26 48.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 537 0
11SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 75 0
11SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 9.85 - 42 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 9.35 - 0 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 8.85 - 0 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 8.35 - 0 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 7.85 +0.03 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 6.86 +0.03 40 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 6.36 +0.03 37 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 5.87 +0.02 38 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 5.38 +0.02 38 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 4.90 +0.01 38 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 4.43 0.00 39 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 3.97 -0.01 39 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 3.53 -0.01 39 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.10 -0.03 39 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 2.70 -0.03 39 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.32 -0.05 39 0 0 0
18SEP26 44.50 C 1.84 1.84 1.84 1.93 -0.09 37 6 6 +6
18SEP26 45.00 C 0.00 0.00 0.00 1.61 -0.10 37 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 1.35 -0.08 38 0 15 0
18SEP26 46.00 C 1.32 1.32 1.32 1.10 -0.08 38 12 15 0
18SEP26 46.50 C 0.00 0.00 0.00 0.88 -0.08 38 0 38 0
18SEP26 47.00 C 0.00 0.00 0.00 0.70 -0.08 38 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.56 -0.07 39 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.88 +0.03 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.89 +0.04 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.89 +0.03 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.91 +0.03 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.93 +0.02 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.98 +0.02 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.07 +0.01 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.20 -0.01 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.41 -0.01 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 -0.03 36 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.04 -0.10 35 0 326 0
29SEP26 46.00 C 1.72 1.72 1.72 1.52 -0.08 35 15 425 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.06 35 0 677 0
29SEP26 48.00 C 0.00 0.00 0.00 0.77 -0.05 35 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.19 +0.15 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.08 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.28 +0.16 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.32 +0.18 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.26 +0.01 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.41 +0.01 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.59 0.00 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.84 0.00 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.14 0.00 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 3.50 -0.01 35 0 23 0
29OCT26 45.00 C 2.92 2.92 2.92 2.89 -0.07 34 7 186 0
29OCT26 46.00 C 2.65 2.68 2.65 2.38 -0.04 34 17 773 +4
29OCT26 47.00 C 2.22 2.22 2.22 1.94 -0.07 34 4 228 0
29OCT26 48.00 C 1.80 1.82 1.80 1.57 -0.04 34 5 253 +5
29OCT26 49.00 C 0.00 0.00 0.00 1.26 -0.03 35 0 153 0
29OCT26 50.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 48 0
29OCT26 52.50 C 0.00 0.00 0.00 0.56 -0.02 35 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 150 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 180 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.48 +0.22 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.55 +0.16 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.68 +0.13 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.81 +0.10 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.99 +0.18 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.06 +0.02 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.33 +0.02 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.65 +0.01 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.01 +0.01 39 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.39 -0.09 38 0 15 0
27NOV26 45.00 C 3.73 3.73 3.73 3.84 -0.07 38 15 438 0
27NOV26 46.00 C 3.26 3.26 3.26 3.34 -0.08 38 15 112 0
27NOV26 47.00 C 3.00 3.00 3.00 2.91 -0.03 38 15 150 +15
27NOV26 48.00 C 2.60 2.60 2.58 2.51 -0.06 38 30 144 +30
27NOV26 49.00 C 2.39 2.39 2.25 2.16 -0.06 38 30 191 +30
27NOV26 50.00 C 2.06 2.06 2.06 1.85 -0.06 38 15 270 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.25 -0.04 38 0 375 0
27NOV26 55.00 C 0.00 0.00 0.00 0.84 -0.01 39 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.52 0.00 39 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.01 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 0.00 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 0.00 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.69 +0.14 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.81 +0.14 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 +0.15 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.24 +0.12 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.43 +0.08 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.52 0.00 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.83 0.00 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.18 -0.01 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.57 -0.01 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.01 -0.09 38 0 30 0
30DEC26 45.00 C 4.35 4.35 4.35 4.47 -0.02 38 9 54 +9
30DEC26 46.00 C 3.87 4.36 3.87 3.97 -0.03 37 53 585 +4
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.03 38 0 1,516 0
30DEC26 48.00 C 3.45 3.45 3.45 3.14 -0.02 38 9 135 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 -0.02 38 0 150 0
30DEC26 50.00 C 2.37 2.37 2.37 2.43 -0.03 38 14 80 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 -0.01 38 0 38 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.02 38 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 0.00 38 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 -0.13 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.63 -0.12 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.03 +0.03 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.17 -0.14 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.49 -0.12 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.96 +0.11 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.22 +0.02 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.83 +0.22 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.11 -0.05 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.58 +0.02 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.06 0.00 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.60 0.00 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.17 0.00 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 4.77 +0.01 39 0 398 0
30MAR27 49.00 C 0.00 0.00 0.00 4.39 0.00 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 4.04 0.00 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 0.00 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.63 -0.01 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 0.00 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.66 0.00 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.27 0.00 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.99 0.00 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 12.82 +0.02 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.09 +0.02 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.42 -0.23 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.75 -0.26 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.11 -0.26 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.52 -0.24 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.94 -0.23 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.39 -0.21 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.88 +0.01 40 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 7.54 -0.06 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.08 -0.02 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.64 -0.03 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 6.22 -0.02 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.82 +0.01 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 5.46 +0.01 41 0 230 0
29JUN27 50.00 C 0.00 0.00 0.00 5.11 +0.15 41 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 0.00 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.60 0.00 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.03 0.00 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 0.00 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.06 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.71 0.00 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.43 0.00 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.14 +0.02 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.52 -0.32 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.96 -0.31 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.40 -0.29 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.84 -0.28 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.35 -0.27 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.14 +0.01 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.65 +0.01 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.18 +0.01 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.77 +0.01 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.36 +0.01 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.96 +0.02 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.57 +0.01 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.24 +0.01 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.41 +0.01 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.72 0.00 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.07 +0.01 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.56 +0.01 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.96 0.00 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.59 0.00 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.23 0.00 40 0 0 0
TOTAL CALL 280 16,533 +142
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
11SEP26 42.50 P 0.07 0.07 0.07 0.03 -0.02 47 100 72 -28
11SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 10 0
11SEP26 44.50 P 0.00 0.00 0.00 0.26 -0.10 45 0 22 0
11SEP26 45.00 P 0.37 0.37 0.37 0.41 -0.11 45 13 22 +13
11SEP26 45.50 P 0.50 0.50 0.50 0.61 -0.12 46 15 15 -12
11SEP26 46.00 P 1.09 1.09 0.72 0.86 -0.11 46 21 111 +6
11SEP26 46.50 P 0.00 0.00 0.00 1.17 -0.10 47 0 15 0
11SEP26 47.00 P 0.00 0.00 0.00 1.53 -0.09 48 0 45 0
11SEP26 47.50 P 1.49 1.49 1.49 1.87 -0.11 44 10 75 0
11SEP26 48.00 P 0.00 0.00 0.00 2.29 -0.10 44 0 22 0
11SEP26 48.50 P 0.00 0.00 0.00 2.74 -0.08 44 0 9 0
11SEP26 49.00 P 0.00 0.00 0.00 3.21 -0.07 44 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.70 -0.05 46 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 4.19 -0.05 47 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 6.18 -0.04 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 7.18 -0.04 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 8.18 -0.04 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 9.18 -0.04 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 10.18 -0.04 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 11.18 -0.04 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 12.18 -0.04 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 13.18 -0.04 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.04 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 15.18 -0.04 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 16.18 -0.04 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 17.18 -0.04 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 18.18 -0.04 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 19.18 -0.04 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 20.18 -0.04 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.35 -0.08 39 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.64 -0.08 40 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 1.05 -0.08 40 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 1.30 -0.09 40 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 1.59 -0.08 40 0 15 0
18SEP26 47.00 P 1.66 1.66 1.66 1.92 -0.07 41 15 28 0
18SEP26 47.50 P 1.98 1.98 1.98 2.21 -0.11 39 15 30 +15
18SEP26 48.00 P 0.00 0.00 0.00 2.59 -0.09 39 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 2.98 -0.09 39 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 3.40 -0.08 39 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 3.83 -0.08 39 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 4.29 -0.07 39 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 5.22 -0.06 38 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 6.19 -0.05 38 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 7.18 -0.05 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 8.18 -0.04 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 11.18 -0.08 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 13.18 -0.08 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 15.18 -0.08 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 16.18 -0.04 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 17.18 -0.08 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 18.18 -0.08 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 19.18 -0.08 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 20.18 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 -0.06 36 0 165 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.05 37 0 160 0
29SEP26 45.00 P 1.20 1.20 1.20 1.21 -0.04 37 15 143 +15
29SEP26 46.00 P 0.00 0.00 0.00 1.69 -0.04 37 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 2.30 +0.03 37 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 -0.08 36 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.66 -0.07 36 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 4.47 -0.08 36 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.74 -0.06 36 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.68 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.68 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.18 -0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.68 -0.04 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.62 -0.03 35 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 0.87 -0.02 35 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.15 -0.03 35 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 1.51 -0.04 35 0 97 0
29OCT26 45.00 P 0.00 0.00 0.00 1.94 -0.04 35 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 2.43 -0.05 35 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 2.98 -0.06 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 3.59 -0.08 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.29 -0.06 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.02 -0.06 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.06 -0.06 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.24 -0.15 31 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 11.74 -0.03 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.68 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.18 -0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.68 -0.04 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.56 -0.02 38 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 0.78 -0.02 39 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.01 -0.02 39 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.27 -0.03 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.58 -0.03 39 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 1.92 -0.04 39 0 258 0
27NOV26 44.00 P 0.00 0.00 0.00 2.34 -0.02 39 0 306 0
27NOV26 45.00 P 0.00 0.00 0.00 2.79 -0.04 38 0 241 0
27NOV26 46.00 P 0.00 0.00 0.00 3.31 0.00 39 0 465 0
27NOV26 47.00 P 0.00 0.00 0.00 3.84 0.00 38 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.33 -0.17 37 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 5.10 -0.04 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.79 -0.04 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.67 -0.04 39 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.67 -0.12 37 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.85 -0.16 36 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.18 -0.16 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.68 -0.07 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.18 -0.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.68 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 34 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.38 -0.03 38 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 1.69 -0.02 38 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.01 -0.03 38 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 -0.02 38 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 2.80 -0.04 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 3.29 -0.03 38 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 3.80 -0.03 38 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 4.35 +0.01 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 4.80 -0.19 36 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 -0.06 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.07 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.04 -0.05 38 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.89 -0.21 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.13 -0.14 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.28 -0.21 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.75 -0.13 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.21 -0.07 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.68 -0.10 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 -0.04 39 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 1.22 -0.04 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 -0.01 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 -0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.40 -0.01 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 -0.01 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.13 -0.01 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.56 -0.03 39 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 4.01 -0.04 38 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.52 -0.03 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.05 -0.03 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 -0.04 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.20 0.00 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.82 -0.01 39 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.47 -0.01 39 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.11 -0.11 38 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.97 -0.13 38 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.01 -0.14 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.11 -0.17 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.29 -0.10 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.55 -0.08 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.89 -0.05 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.89 -0.01 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.16 -0.02 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.51 -0.02 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.85 -0.02 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.17 -0.02 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.55 -0.04 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.98 -0.01 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.40 -0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 -0.03 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.37 -0.02 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.89 -0.02 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.49 +0.02 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.02 0.00 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.61 -0.02 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.24 -0.07 39 0 200 0
29JUN27 50.00 P 0.00 0.00 0.00 8.81 -0.14 38 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.56 -0.11 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.38 -0.10 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.50 +0.12 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.48 +0.10 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.57 +0.15 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.69 +0.11 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.88 +0.12 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.14 0.00 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.46 -0.04 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.89 0.00 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.29 -0.02 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.71 -0.02 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.22 +0.01 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.70 -0.01 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.21 +0.01 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.74 +0.02 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.26 -0.03 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.83 -0.03 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.40 -0.03 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.08 +0.04 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.64 -0.03 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.34 -0.03 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.13 -0.02 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.01 -0.02 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.96 -0.03 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.98 -0.03 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.06 -0.03 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.43 +0.21 40 0 0 0
TOTAL PUT 204 12,171 +9
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$ 7.675
29SEP26 4.70 C 0.00 0.00 0.00 2.98 +0.36 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 +0.36 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 +0.36 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 +0.36 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 +0.36 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.36 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.36 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 +0.36 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.37 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.36 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.35 26 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.32 25 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.26 25 0 1 0
29SEP26 7.50 C 0.15 0.22 0.15 0.29 +0.19 24 17 19 0
29SEP26 7.75 C 0.11 0.15 0.11 0.15 +0.10 24 30 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.05 24 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.03 27 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.99 +0.37 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.89 +0.37 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.79 +0.37 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.69 +0.37 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.44 +0.37 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.19 +0.37 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.94 +0.35 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 +0.36 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.44 +0.36 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.19 +0.36 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.94 +0.34 17 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 +0.31 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 +0.25 22 0 76 0
29OCT26 7.50 C 0.22 0.22 0.22 0.31 +0.17 22 5 35 +5
29OCT26 7.75 C 0.15 0.15 0.15 0.18 +0.11 22 20 26 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 +0.07 23 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.89 +0.37 61 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.79 +0.37 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.69 +0.37 56 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.44 +0.37 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.19 +0.37 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.94 +0.35 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.69 +0.35 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.44 +0.36 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.19 +0.35 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 +0.33 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.72 +0.30 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 +0.24 23 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.35 +0.17 22 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.12 22 0 15 0
27NOV26 8.00 C 0.13 0.14 0.13 0.15 +0.08 23 34 34 +34
27NOV26 8.25 C 0.00 0.00 0.00 0.10 +0.06 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.99 +0.37 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.89 +0.37 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 +0.37 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 +0.37 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 +0.37 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 +0.37 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 +0.35 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 +0.35 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 +0.36 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 +0.34 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.30 15 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.27 23 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.21 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.17 23 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.11 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.08 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.06 23 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.05 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.03 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 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 25 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 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.99 +0.36 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.89 +0.36 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.79 +0.36 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 +0.36 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.44 +0.37 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 +0.36 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 +0.35 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 +0.35 23 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 +0.32 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.29 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.25 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.23 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.22 23 0 10 0
30MAR27 7.50 C 0.48 0.48 0.48 0.55 +0.20 23 50 50 +50
30MAR27 7.75 C 0.41 0.41 0.40 0.44 +0.17 23 45 45 +45
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.15 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.12 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.10 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.08 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.06 23 0 12 0
30MAR27 9.25 C 0.09 0.09 0.09 0.09 +0.05 23 15 15 +15
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.05 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.99 +0.36 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.89 +0.36 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.79 +0.36 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.69 +0.36 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.44 +0.36 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.19 +0.36 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 +0.35 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 +0.34 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.49 +0.32 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 +0.26 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.25 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.92 +0.25 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 +0.22 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 +0.21 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 +0.18 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 +0.16 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.12 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.10 22 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 +0.09 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.09 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.06 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.69 - 28 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.44 +0.36 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.20 +0.37 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.98 +0.39 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.72 +0.31 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.54 +0.31 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.36 +0.29 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 +0.27 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.05 +0.25 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.92 +0.24 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 +0.22 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.69 +0.21 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 +0.18 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.50 +0.16 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.43 +0.15 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 +0.13 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 +0.11 23 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 +0.10 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 +0.09 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.18 +0.08 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
TOTAL CALL 216 1,438 +149
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.08 27 0 68 0
29SEP26 7.50 P 0.14 0.14 0.12 0.11 -0.17 26 45 135 +15
29SEP26 7.75 P 0.26 0.26 0.26 0.23 -0.24 26 15 16 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.31 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.34 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.36 26 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 -0.36 32 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 -0.34 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 -0.34 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.34 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 -0.34 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.34 69 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 -0.34 79 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.35 -0.34 88 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 -0.34 96 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.34 104 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.06 24 0 52 0
29OCT26 7.00 P 0.11 0.11 0.11 0.09 -0.09 24 15 17 0
29OCT26 7.25 P 0.20 0.20 0.20 0.17 -0.15 24 30 114 +21
29OCT26 7.50 P 0.33 0.33 0.30 0.28 -0.21 24 30 30 0
29OCT26 7.75 P 0.00 0.00 0.00 0.42 -0.27 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.61 -0.30 24 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 -0.33 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.04 -0.35 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 -0.33 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.56 -0.32 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.80 -0.34 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.34 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.34 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.34 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.04 24 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.06 24 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 -0.10 24 0 0 0
27NOV26 7.25 P 0.26 0.26 0.25 0.22 -0.14 24 45 45 +30
27NOV26 7.50 P 0.38 0.38 0.34 0.34 -0.19 24 17 5 -13
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.24 23 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 -0.28 23 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.85 -0.31 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.07 -0.34 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.33 -0.32 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.58 -0.30 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.83 -0.31 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.06 -0.33 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 -0.32 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.56 -0.33 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.04 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.06 23 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.09 22 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.12 23 0 323 0
30DEC26 7.25 P 0.38 0.38 0.38 0.26 -0.16 23 15 102 -15
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.21 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.24 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.27 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.28 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 -0.30 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.30 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.31 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.31 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 -0.33 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.32 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 -0.33 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.33 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 -0.33 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 -0.32 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.55 -0.32 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 -0.02 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 25 0
30MAR27 6.25 P 0.08 0.08 0.08 0.08 -0.03 23 15 30 +15
30MAR27 6.50 P 0.13 0.13 0.13 0.13 -0.05 23 15 35 +15
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.07 23 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.10 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.12 22 0 16 0
30MAR27 7.50 P 0.50 0.50 0.50 0.48 -0.15 23 65 65 +65
30MAR27 7.75 P 0.61 0.61 0.61 0.62 -0.20 23 30 40 +30
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.21 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.23 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.25 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.27 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.28 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.31 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 -0.33 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 -0.32 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 -0.33 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 -0.33 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.33 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.33 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.55 -0.33 42 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 -0.01 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.02 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 7 0
29JUN27 6.25 P 0.16 0.16 0.16 0.13 -0.05 23 30 54 +30
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.07 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.09 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.11 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.15 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 -0.17 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.17 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.18 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.25 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 -0.27 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 -0.28 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.66 -0.28 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 -0.29 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 -0.29 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 -0.31 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 -0.33 26 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 -0.07 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 -0.09 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 -0.11 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 -0.13 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.67 -0.15 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.81 -0.18 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 -0.20 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.13 -0.23 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.32 -0.24 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.51 -0.27 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.71 -0.29 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.93 -0.31 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 -0.33 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.39 -0.34 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.63 -0.32 29 0 0 0
TOTAL PUT 367 2,259 +208
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$ 24.740
29SEP26 16.00 C 0.00 0.00 0.00 8.79 -0.24 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.30 -0.23 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 -0.26 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.28 -0.29 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.77 -0.27 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.30 -0.24 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.78 -0.26 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 -0.23 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.78 -0.28 37 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.81 -0.26 39 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 -0.25 38 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.04 -0.24 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.34 -0.21 38 0 715 0
29SEP26 25.00 C 0.00 0.00 0.00 0.83 -0.14 39 0 408 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.12 39 0 574 0
29SEP26 27.00 C 0.27 0.27 0.27 0.23 -0.09 38 10 781 0
29SEP26 28.00 C 0.16 0.17 0.14 0.11 -0.05 38 23 962 +11
29SEP26 29.00 C 0.10 0.10 0.10 0.05 -0.03 39 19 357 +4
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.39 -0.22 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.85 -0.25 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.36 -0.28 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.92 -0.23 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.40 -0.23 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.92 -0.23 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.44 -0.23 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.97 -0.23 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.04 -0.25 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.22 -0.25 39 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.50 -0.23 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 -0.22 38 0 0 0
29OCT26 25.00 C 1.47 1.47 1.47 1.40 -0.14 39 2 187 +2
29OCT26 26.00 C 1.05 1.05 1.05 1.00 -0.12 39 19 111 +19
29OCT26 27.00 C 0.00 0.00 0.00 0.69 -0.12 39 0 222 0
29OCT26 28.00 C 0.53 0.53 0.53 0.46 -0.11 39 4 127 +4
29OCT26 29.00 C 0.36 0.36 0.36 0.30 -0.08 39 1 176 +1
29OCT26 30.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 315 0
29OCT26 31.00 C 0.23 0.23 0.22 0.12 -0.04 39 59 240 +14
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 66 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.44 -0.32 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.98 -0.31 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.51 -0.31 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.05 -0.32 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.61 -0.28 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.16 -0.30 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.37 -0.21 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.64 -0.18 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.00 -0.17 42 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.35 -0.20 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.92 -0.08 42 0 437 0
27NOV26 26.00 C 0.00 0.00 0.00 1.50 -0.13 42 0 145 0
27NOV26 27.00 C 0.00 0.00 0.00 1.21 -0.08 43 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 -0.07 43 0 101 0
27NOV26 29.00 C 0.75 0.75 0.75 0.70 -0.05 43 2 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.01 -0.25 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.52 -0.27 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.06 -0.26 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.59 -0.26 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.21 -0.19 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.79 -0.16 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.32 -0.17 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.91 -0.19 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.52 -0.16 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.71 -0.14 43 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.91 -0.23 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 -0.16 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.71 -0.18 40 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 -0.12 41 0 223 0
30DEC26 26.00 C 1.91 1.91 1.91 1.87 -0.16 41 16 67 -16
30DEC26 27.00 C 1.57 1.57 1.57 1.53 -0.14 42 30 177 +30
30DEC26 28.00 C 0.00 0.00 0.00 1.23 -0.12 42 0 63 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.11 41 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.10 41 0 138 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 35 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.35 -0.20 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.91 -0.20 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.53 -0.14 48 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.11 -0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.70 -0.11 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.29 -0.15 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.14 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.52 -0.12 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.15 -0.11 44 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.39 -0.19 43 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.72 -0.18 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.14 -0.17 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.68 -0.20 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.17 -0.24 42 0 3 0
30MAR27 26.00 C 2.77 2.77 2.77 2.75 -0.31 42 100 300 +100
30MAR27 27.00 C 0.00 0.00 0.00 2.41 -0.11 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 -0.11 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 -0.08 43 0 6 0
30MAR27 30.00 C 1.62 1.62 1.62 1.57 -0.08 42 2 5 +2
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 -0.12 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.14 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 -0.13 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 -0.12 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 -0.10 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.66 -0.16 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.23 -0.20 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.89 -0.13 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.48 -0.10 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.09 -0.15 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.72 -0.15 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.35 -0.16 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.95 -0.20 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.67 -0.14 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.01 -0.18 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.34 -0.18 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 -0.16 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.36 -0.10 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.93 -0.07 43 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 -0.14 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 -0.13 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.12 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.46 -0.14 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.23 -0.11 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.07 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.79 -0.06 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.06 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.42 -0.03 43 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 -0.04 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 -0.03 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.88 -0.15 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.53 -0.14 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.18 -0.14 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.83 -0.15 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.51 -0.15 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.19 -0.15 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.59 -0.14 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.94 -0.19 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.40 -0.24 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.93 -0.23 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.49 -0.22 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.14 -0.15 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.79 -0.11 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.46 -0.11 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.14 -0.12 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.86 -0.13 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.60 -0.13 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.34 -0.14 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.14 -0.11 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.94 -0.09 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
TOTAL CALL 287 12,217 +171
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 372 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 0.00 38 0 456 0
29SEP26 23.00 P 0.26 0.26 0.26 0.25 0.00 37 15 412 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 509 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.05 37 0 445 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.14 38 0 290 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.18 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.21 38 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.28 +0.24 38 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.27 +0.26 42 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.26 +0.25 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.26 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.26 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.26 +0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.26 +0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.26 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.26 +0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.26 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.26 +0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.26 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.26 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.26 +0.26 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 0.00 39 0 55 0
29OCT26 21.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 82 0
29OCT26 22.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 55 0
29OCT26 23.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 1.01 +0.03 38 0 88 0
29OCT26 25.00 P 0.00 0.00 0.00 1.51 +0.04 38 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.19 +0.15 40 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.83 +0.13 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.62 +0.17 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.47 +0.19 39 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.35 +0.15 38 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.27 +0.17 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.27 +0.25 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.26 +0.26 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.26 +0.26 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.26 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.03 43 0 1 0
27NOV26 20.00 P 0.32 0.32 0.32 0.31 +0.04 42 3 34 +3
27NOV26 21.00 P 0.00 0.00 0.00 0.51 +0.06 43 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 1.07 +0.04 41 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.48 +0.04 41 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.03 +0.11 42 0 84 0
27NOV26 26.00 P 0.00 0.00 0.00 2.54 +0.04 40 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.28 +0.10 42 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.00 +0.20 42 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.72 +0.14 40 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.62 +0.17 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.52 +0.22 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.39 +0.17 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.32 +0.19 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.29 +0.23 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.27 +0.26 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.26 +0.26 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.26 +0.26 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 0.00 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.70 +0.03 41 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.04 41 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.02 41 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 +0.09 42 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 +0.04 41 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 2.93 +0.12 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.51 0.00 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.22 +0.12 40 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.06 40 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 +0.09 41 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.63 +0.07 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.49 +0.09 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.42 +0.16 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.32 +0.13 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.27 +0.16 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.28 +0.23 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.27 +0.25 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.26 +0.26 0 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.26 +0.26 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.26 +0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.26 +0.26 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.01 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 0.00 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 -0.02 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.02 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 +0.02 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.05 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.07 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.06 +0.12 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.63 +0.12 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.19 +0.07 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.88 +0.05 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.60 +0.05 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.36 +0.06 41 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.16 +0.09 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.96 +0.08 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.81 +0.10 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.68 +0.11 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.53 +0.09 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.43 +0.10 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.34 +0.12 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.26 +0.12 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 +0.04 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.05 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 +0.06 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 +0.06 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 +0.06 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 +0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.43 +0.05 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.76 +0.04 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 +0.05 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 +0.09 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.08 +0.07 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.63 +0.10 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.19 +0.09 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.83 +0.10 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.50 +0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.14 +0.04 41 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.87 +0.03 41 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.64 +0.06 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.43 +0.05 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.23 +0.10 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.05 +0.05 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.89 +0.09 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.74 +0.03 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.62 +0.09 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.61 +0.19 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.32 +0.03 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.45 +0.01 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.60 +0.01 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.77 +0.02 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.13 +0.01 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.53 +0.01 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 +0.08 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.54 +0.08 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.06 +0.06 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.64 +0.07 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.27 +0.08 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.99 +0.14 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.69 +0.15 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.32 +0.08 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.12 +0.14 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.88 +0.14 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.61 +0.08 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.41 +0.08 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.23 +0.10 42 0 0 0
TOTAL PUT 18 16,488 +3
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$ 33.040
11SEP26 23.00 C 0.00 0.00 0.00 10.06 -0.93 171 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 9.56 -0.94 162 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 9.06 -0.93 153 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 8.56 -0.93 144 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 8.06 -0.93 135 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 7.56 -0.93 126 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 7.07 -0.92 127 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 6.57 -0.92 118 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 6.07 -0.93 109 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 5.57 -0.92 101 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 5.07 -0.92 92 0 4 0
11SEP26 28.50 C 0.00 0.00 0.00 4.57 -0.92 83 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 4.07 -0.92 75 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 3.57 -0.92 67 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 3.07 -0.92 58 0 8 0
11SEP26 30.50 C 0.00 0.00 0.00 2.59 -0.91 56 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 2.11 -0.90 52 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 1.66 -0.88 50 0 0 0
11SEP26 32.00 C 1.80 1.85 1.40 1.24 -0.87 48 8 10 0
11SEP26 32.50 C 0.00 0.00 0.00 0.88 -0.80 47 0 9 0
11SEP26 33.00 C 1.20 1.20 0.55 0.55 -0.73 44 26 79 +15
11SEP26 33.50 C 0.72 0.82 0.37 0.37 -0.57 47 90 123 +37
11SEP26 34.00 C 0.50 0.55 0.25 0.23 -0.45 48 40 274 +25
11SEP26 34.50 C 0.32 0.35 0.26 0.13 -0.34 48 111 419 +47
11SEP26 35.00 C 0.20 0.23 0.07 0.08 -0.23 50 162 587 -49
11SEP26 35.50 C 0.11 0.12 0.05 0.05 -0.14 53 166 324 +91
11SEP26 36.00 C 0.08 0.08 0.08 0.03 -0.09 54 20 371 0
11SEP26 36.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 922 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1,102 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 139 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,595 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 74 0 228 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 9.60 -0.91 103 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 9.11 -0.90 101 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 8.62 -0.89 98 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 8.12 -0.89 92 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 7.64 -0.86 91 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 7.12 -0.88 81 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 6.63 -0.91 78 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 6.07 -0.96 51 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 5.57 -0.99 47 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 5.07 -0.94 42 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 4.58 -0.94 43 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 4.10 -0.93 44 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 3.62 -0.92 43 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 3.16 -0.91 43 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 2.73 -0.87 44 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 2.31 -0.92 44 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 1.92 -0.84 43 0 0 0
18SEP26 32.00 C 1.70 1.70 1.59 1.59 -0.77 44 40 0 0
18SEP26 32.50 C 1.72 1.72 1.36 1.25 -0.72 43 52 26 +26
18SEP26 33.00 C 0.00 0.00 0.00 0.99 -0.64 43 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.75 -0.57 43 0 1 0
18SEP26 34.00 C 0.72 0.72 0.72 0.57 -0.49 43 10 19 +10
18SEP26 34.50 C 0.66 0.66 0.47 0.43 -0.41 44 70 89 +70
18SEP26 35.00 C 0.52 0.52 0.33 0.32 -0.34 44 45 66 +45
18SEP26 35.50 C 0.24 0.24 0.24 0.23 -0.28 44 15 15 +15
18SEP26 36.00 C 0.33 0.33 0.33 0.16 -0.23 44 2 60 +2
18SEP26 36.50 C 0.00 0.00 0.00 0.11 -0.18 44 0 2 0
18SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.13 45 0 3 0
18SEP26 37.50 C 0.09 0.09 0.09 0.05 -0.10 45 76 116 +76
18SEP26 38.00 C 0.07 0.07 0.07 0.04 -0.07 46 40 48 +40
18SEP26 38.50 C 0.07 0.07 0.07 0.03 -0.05 47 4 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 41.50 C 0.03 0.03 0.03 0.01 0.00 57 15 15 +15
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 21.60 -0.90 197 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.12 -0.86 200 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.58 -0.90 165 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.07 -0.93 144 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.64 -0.86 186 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.14 -0.84 178 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.61 -0.90 159 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.11 -0.90 152 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.59 -0.92 134 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.08 -0.93 120 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.60 -0.91 129 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.14 -0.87 140 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.58 -0.90 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.13 -0.88 125 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.62 -0.87 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.11 -0.87 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.62 -0.90 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.16 -0.86 113 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.15 -0.83 100 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.09 -0.92 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.13 -0.87 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.12 -0.89 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.15 -0.86 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 -0.80 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.13 -0.95 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.18 -0.90 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.26 -0.88 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.41 -0.87 44 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 2.63 -0.77 43 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 1.95 -0.72 42 0 1,138 0
29SEP26 33.00 C 1.54 1.54 1.40 1.40 -0.62 42 9 1,448 0
29SEP26 34.00 C 1.32 1.32 0.99 0.99 -0.49 43 108 1,239 +87
29SEP26 35.00 C 1.05 1.05 0.71 0.67 -0.38 43 124 1,886 +89
29SEP26 36.00 C 0.64 0.68 0.45 0.45 -0.30 44 224 4,949 -18
29SEP26 37.00 C 0.45 0.47 0.33 0.31 -0.22 45 88 851 +60
29SEP26 38.00 C 0.32 0.32 0.24 0.21 -0.16 46 50 974 -10
29SEP26 39.00 C 0.21 0.21 0.18 0.14 -0.11 47 82 1,586 0
29SEP26 40.00 C 0.16 0.17 0.12 0.10 -0.06 49 572 6,993 -40
29SEP26 41.00 C 0.10 0.10 0.10 0.07 -0.04 50 5 1,342 -5
29SEP26 42.00 C 0.08 0.09 0.07 0.05 -0.02 52 100 2,647 -52
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 3,478 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 3,651 0
29SEP26 45.00 C 0.06 0.06 0.04 0.01 -0.01 51 30 9,979 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,630 0
29SEP26 47.00 C 0.03 0.03 0.03 0.01 0.00 57 15 6,766 -15
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,543 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 73 80 4,184 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,852 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 140 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 159 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 162 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 165 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 183 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 186 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 188 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 190 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 205 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 21.60 -0.93 109 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.23 -0.78 148 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.72 -0.78 140 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.21 -0.81 132 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.64 -0.90 109 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.19 -0.85 118 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.61 -0.90 84 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.11 -0.95 78 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.61 -0.91 72 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.18 -0.84 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.61 -0.92 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.14 -0.95 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.61 -0.90 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.13 -0.91 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.62 -0.93 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.12 -0.94 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.70 -0.84 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.16 -0.88 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.22 -0.84 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.20 -0.89 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.33 -0.86 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.36 -0.82 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.46 -0.79 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.49 -0.78 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.56 -0.68 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.56 -1.00 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.75 -0.84 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.98 -0.78 42 0 130 0
29OCT26 31.00 C 0.00 0.00 0.00 3.31 -0.75 42 0 2 0
29OCT26 32.00 C 0.00 0.00 0.00 2.73 -0.66 43 0 151 0
29OCT26 33.00 C 2.60 2.68 2.19 2.19 -0.61 42 26 261 +16
29OCT26 34.00 C 2.15 2.15 1.77 1.77 -0.52 43 108 790 +25
29OCT26 35.00 C 1.49 1.49 1.40 1.40 -0.46 43 19 766 +5
29OCT26 36.00 C 0.00 0.00 0.00 1.11 -0.39 43 0 366 0
29OCT26 37.00 C 1.13 1.13 0.88 0.88 -0.32 44 112 697 +27
29OCT26 38.00 C 0.80 0.80 0.70 0.67 -0.28 44 102 702 -44
29OCT26 39.00 C 0.60 0.60 0.56 0.51 -0.26 44 31 712 -6
29OCT26 40.00 C 0.61 0.61 0.45 0.39 -0.21 44 134 4,097 +20
29OCT26 41.00 C 0.38 0.38 0.38 0.29 -0.18 44 25 4,249 -20
29OCT26 42.00 C 0.35 0.35 0.35 0.21 -0.15 44 24 1,203 -4
29OCT26 43.00 C 0.30 0.30 0.30 0.16 -0.12 44 2 1,008 0
29OCT26 44.00 C 0.25 0.25 0.25 0.12 -0.10 44 13 978 0
29OCT26 45.00 C 0.19 0.19 0.19 0.09 -0.08 45 10 3,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.07 44 0 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 788 0
29OCT26 48.00 C 0.12 0.12 0.12 0.04 -0.04 46 10 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 574 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,127 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 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 87 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.62 -0.94 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.23 -0.83 113 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.72 -0.84 107 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.21 -0.84 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.64 -0.91 74 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.19 -0.87 88 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.64 -0.92 62 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.14 -0.94 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.64 -0.94 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.18 -0.91 70 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.65 -0.94 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.16 -0.93 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.66 -0.93 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.17 -0.93 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.67 -0.94 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.18 -0.94 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.70 -0.92 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.43 -0.77 72 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.46 -0.78 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.50 -0.76 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.54 -0.79 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.61 -0.73 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.68 -0.71 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.80 -0.70 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.95 -0.72 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.22 -0.64 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.32 -0.74 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.64 -0.71 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.00 -0.69 45 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 3.49 -0.62 46 0 48 0
27NOV26 33.00 C 0.00 0.00 0.00 2.93 -0.63 45 0 40 0
27NOV26 34.00 C 2.57 2.57 2.57 2.52 -0.54 46 10 371 +10
27NOV26 35.00 C 0.00 0.00 0.00 2.14 -0.50 46 0 1,012 0
27NOV26 36.00 C 2.12 2.12 2.12 1.86 -0.41 47 19 48 0
27NOV26 37.00 C 1.67 1.67 1.67 1.58 -0.36 47 2 539 0
27NOV26 38.00 C 0.00 0.00 0.00 1.36 -0.30 48 0 68 0
27NOV26 39.00 C 0.00 0.00 0.00 1.15 -0.27 48 0 295 0
27NOV26 40.00 C 1.10 1.12 1.03 0.98 -0.23 48 28 359 +8
27NOV26 41.00 C 0.00 0.00 0.00 0.84 -0.18 49 0 372 0
27NOV26 42.00 C 0.79 0.79 0.79 0.71 -0.15 49 5 1,836 0
27NOV26 43.00 C 0.00 0.00 0.00 0.60 -0.12 49 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.51 -0.10 50 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.44 -0.07 50 0 279 0
27NOV26 46.00 C 0.42 0.42 0.42 0.37 -0.06 50 2 132 +2
27NOV26 47.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 125 0
27NOV26 48.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 856 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 0.00 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 +0.01 55 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.65 -0.94 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.23 -0.86 90 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.72 -0.88 84 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.21 -0.89 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.67 -0.94 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.19 -0.92 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.68 -0.94 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.18 -0.94 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.69 -0.94 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.19 -0.94 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.70 -0.94 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.20 -0.95 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.71 -0.94 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.22 -0.94 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.03 -0.79 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.55 -0.79 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.07 -0.78 68 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.63 -0.74 68 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.50 -0.92 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.54 -0.94 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.66 -0.90 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.86 -0.79 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.98 -0.74 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.14 -0.75 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.34 -0.74 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.57 -0.75 48 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 5.72 -0.78 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.10 -0.60 45 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 4.55 -0.81 46 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.99 -0.67 45 0 38 0
30DEC26 33.00 C 0.00 0.00 0.00 3.54 -0.56 46 0 1,010 0
30DEC26 34.00 C 3.42 3.42 3.42 3.08 -0.55 45 5 2,194 +5
30DEC26 35.00 C 0.00 0.00 0.00 2.71 -0.48 46 0 4,833 0
30DEC26 36.00 C 0.00 0.00 0.00 2.38 -0.45 46 0 562 0
30DEC26 37.00 C 2.32 2.32 2.15 2.10 -0.38 47 52 2,037 +52
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.34 47 0 470 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 -0.33 47 0 387 0
30DEC26 40.00 C 1.59 1.65 1.50 1.38 -0.32 47 2,127 2,641 -1,276
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.28 47 0 539 0
30DEC26 42.00 C 0.00 0.00 0.00 1.04 -0.25 47 0 3,847 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 -0.23 47 0 1,988 0
30DEC26 44.00 C 0.87 0.87 0.87 0.77 -0.21 47 2 554 0
30DEC26 45.00 C 0.85 0.87 0.77 0.66 -0.19 47 137 9,891 +46
30DEC26 46.00 C 0.74 0.74 0.74 0.57 -0.17 47 211 445 -211
30DEC26 47.00 C 0.69 0.69 0.59 0.49 -0.15 48 677 4,565 +249
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.11 48 0 2,815 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.10 48 0 3,564 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 7,369 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.04 49 0 2,529 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 7,662 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 890 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 21.73 -0.94 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.24 -0.94 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.75 -0.94 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.26 -0.94 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.96 -0.75 71 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.28 -1.06 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.79 -0.95 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.31 -0.94 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.82 -0.95 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.69 -0.81 69 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.21 -0.78 67 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.74 -0.82 65 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.27 -0.78 63 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.81 -0.81 62 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.34 -0.76 61 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.86 -0.80 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.41 -0.80 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.99 -0.76 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.08 -0.77 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.20 -0.71 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.35 -0.58 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.53 -0.56 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.75 -0.55 50 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.01 -0.54 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.31 -0.52 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.58 -0.56 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.94 -0.72 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.36 -0.68 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 5.83 -0.49 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.26 -0.65 46 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 4.81 -0.60 46 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 4.41 -0.55 46 0 363 0
30MAR27 35.00 C 4.38 4.38 4.38 4.06 -0.48 47 2 2,897 0
30MAR27 36.00 C 0.00 0.00 0.00 3.68 -0.49 47 0 5 0
30MAR27 37.00 C 3.47 3.47 3.47 3.39 -0.42 47 1 13 +1
30MAR27 38.00 C 0.00 0.00 0.00 3.10 -0.40 47 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 2.80 -0.41 47 0 39 0
30MAR27 40.00 C 2.80 2.80 2.80 2.59 -0.36 48 1 120 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.33 -0.36 47 0 246 0
30MAR27 42.00 C 2.31 2.31 2.31 2.14 -0.32 48 2 273 -2
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.31 48 0 765 0
30MAR27 44.00 C 0.00 0.00 0.00 1.77 -0.31 48 0 457 0
30MAR27 45.00 C 0.00 0.00 0.00 1.61 -0.34 48 0 6,510 0
30MAR27 46.00 C 1.70 1.70 1.70 1.47 -0.31 48 2 3,309 0
30MAR27 47.00 C 0.00 0.00 0.00 1.33 -0.31 48 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.22 -0.29 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 1.11 -0.29 48 0 260 0
30MAR27 50.00 C 1.15 1.15 1.15 1.01 -0.29 48 4 538 +4
30MAR27 52.50 C 1.02 1.02 1.02 0.80 -0.29 48 22 1,725 +22
30MAR27 55.00 C 0.80 0.80 0.80 0.64 -0.28 49 23 3,323 +3
30MAR27 57.50 C 0.00 0.00 0.00 0.51 -0.26 49 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 -0.25 49 20 707 +20
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.24 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 -0.22 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.21 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.20 50 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.18 51 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.18 51 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.17 51 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 -0.16 51 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.16 52 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.14 52 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.13 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.13 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.13 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.13 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.13 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.12 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.11 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.10 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.09 52 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.08 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 21.82 -0.95 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.33 -0.96 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.84 -0.97 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.36 -0.97 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.96 -0.89 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.39 -0.99 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.91 -1.16 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.44 -1.17 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.96 -1.19 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.69 -1.00 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.21 -1.02 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.74 -1.04 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.59 -0.70 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.12 -0.73 58 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.66 -0.83 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.20 -0.86 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.76 -0.80 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.32 -0.81 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.46 -0.72 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.63 -0.74 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.85 -0.74 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.10 -0.70 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.39 -0.71 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.71 -0.67 48 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.08 -0.63 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.48 -0.60 48 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 7.93 -0.70 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.37 -0.69 48 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 6.86 -0.67 48 0 2 0
29JUN27 32.00 C 6.75 6.75 6.75 6.32 -0.65 47 35 192 +35
29JUN27 33.00 C 0.00 0.00 0.00 5.88 -0.62 47 0 2,146 0
29JUN27 34.00 C 5.89 5.89 5.86 5.53 -0.53 48 80 507 +60
29JUN27 35.00 C 5.50 5.50 5.50 5.16 -0.46 48 14 250 0
29JUN27 36.00 C 0.00 0.00 0.00 4.80 -0.54 48 0 21 0
29JUN27 37.00 C 0.00 0.00 0.00 4.47 -0.43 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 4.17 -0.39 48 0 388 0
29JUN27 39.00 C 0.00 0.00 0.00 3.86 -0.46 48 0 100 0
29JUN27 40.00 C 0.00 0.00 0.00 3.50 -0.54 47 0 575 0
29JUN27 41.00 C 0.00 0.00 0.00 3.36 -0.42 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.14 -0.40 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.88 -0.46 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.76 -0.39 49 0 422 0
29JUN27 45.00 C 0.00 0.00 0.00 2.58 -0.39 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.40 -0.43 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.23 -0.46 49 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 2.09 -0.46 49 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.95 -0.46 49 0 208 0
29JUN27 50.00 C 2.10 2.10 2.10 1.77 -0.52 49 2 272 0
29JUN27 52.50 C 0.00 0.00 0.00 1.53 -0.52 49 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 -0.51 50 0 2,083 0
29JUN27 57.50 C 0.00 0.00 0.00 1.10 -0.54 50 0 429 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 -0.55 50 0 188 0
29JUN27 62.50 C 0.00 0.00 0.00 0.79 -0.55 50 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 -0.55 51 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.59 -0.56 51 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 -0.55 51 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 -0.54 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.38 -0.55 51 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 -0.55 52 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.29 -0.55 52 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 -0.53 52 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.22 -0.53 52 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.20 -0.52 53 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 -0.52 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.52 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.52 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 -0.52 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 -0.51 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 -0.51 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.09 -0.51 54 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.08 -0.51 54 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.07 -0.51 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.06 -0.51 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.05 -0.51 54 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 21.83 -0.94 44 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.34 -0.95 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.86 -0.95 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.39 -0.94 44 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.96 -0.89 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.44 -0.94 44 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.97 -1.10 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.50 -1.11 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.04 -1.11 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.69 -1.00 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.21 -1.02 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 16.74 -1.04 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.59 -0.70 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.12 -0.73 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.66 -0.83 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.20 -0.86 49 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 14.76 -0.80 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.32 -0.81 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.46 -0.72 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.66 -0.71 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.95 -0.64 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.28 -0.62 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.64 -0.61 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.04 -0.59 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.44 -0.61 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.11 -0.38 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.57 -0.70 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.06 -0.68 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.58 -0.65 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.01 -0.67 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.59 -0.65 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 6.32 -0.50 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.95 -0.76 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.61 -0.53 48 0 0 0
29SEP27 37.00 C 5.60 5.60 5.60 5.29 -0.52 48 18 18 0
29SEP27 38.00 C 0.00 0.00 0.00 5.00 -0.50 48 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 4.72 -0.49 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.45 -0.46 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 4.23 -0.33 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.99 -0.29 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.77 -0.23 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.53 -0.19 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.34 -0.11 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.07 -0.16 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.98 -0.02 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.80 +0.02 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.62 +0.06 49 0 0 0
29SEP27 50.00 C 2.65 2.65 2.65 2.49 +0.10 49 1 34 +1
29SEP27 52.50 C 0.00 0.00 0.00 2.16 +0.11 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.81 0.00 48 1 6 0
29SEP27 57.50 C 0.00 0.00 0.00 1.58 -0.06 48 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 1.40 -0.09 49 1 14 +1
29SEP27 62.50 C 0.00 0.00 0.00 1.24 -0.10 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.08 -0.16 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.94 -0.21 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 0.81 -0.25 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 -0.27 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.62 -0.31 49 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.55 -0.33 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.49 -0.35 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.43 -0.36 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.38 -0.37 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.35 -0.37 50 0 0 0
TOTAL CALL 6,601 279,433 -358
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 165 0
11SEP26 31.00 P 0.04 0.04 0.04 0.05 +0.03 49 119 162 +119
11SEP26 31.50 P 0.04 0.07 0.04 0.10 +0.05 48 55 226 +42
11SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.09 46 0 361 0
11SEP26 32.50 P 0.20 0.26 0.17 0.32 +0.16 46 122 349 +112
11SEP26 33.00 P 0.27 0.50 0.27 0.50 +0.22 43 348 731 +335
11SEP26 33.50 P 0.47 0.80 0.39 0.80 +0.36 45 168 339 +145
11SEP26 34.00 P 0.00 0.00 0.00 1.17 +0.50 47 0 467 0
11SEP26 34.50 P 1.10 1.27 1.10 1.63 +0.68 54 4 538 -1
11SEP26 35.00 P 0.00 0.00 0.00 2.02 +0.73 48 0 4 0
11SEP26 35.50 P 0.00 0.00 0.00 2.48 +0.80 46 0 4 0
11SEP26 36.00 P 0.00 0.00 0.00 2.97 +0.83 48 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 3.46 +0.88 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.92 61 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 4.46 +0.93 0 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 4.96 +0.94 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 5.46 +0.94 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 5.96 +0.94 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 6.46 +0.94 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 6.96 +0.94 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 7.46 +0.94 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 7.96 +0.94 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 8.46 +0.94 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 8.96 +0.94 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 9.46 +0.94 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 9.96 +0.93 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 10.46 +0.94 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 10.96 +0.94 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 11.46 +0.94 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
18SEP26 30.00 P 0.09 0.11 0.09 0.10 +0.03 44 136 137 +126
18SEP26 30.50 P 0.12 0.12 0.12 0.16 +0.06 44 20 20 +20
18SEP26 31.00 P 0.15 0.15 0.15 0.24 +0.09 43 2 2 +2
18SEP26 31.50 P 0.26 0.26 0.23 0.34 +0.11 43 6 14 +6
18SEP26 32.00 P 0.32 0.32 0.32 0.48 +0.17 42 6 11 +6
18SEP26 32.50 P 0.45 0.61 0.45 0.66 +0.22 42 10 11 +7
18SEP26 33.00 P 0.60 0.80 0.60 0.89 +0.29 42 8 8 +8
18SEP26 33.50 P 0.00 0.00 0.00 1.17 +0.37 42 0 20 0
18SEP26 34.00 P 1.14 1.14 1.14 1.50 +0.46 43 1 1 +1
18SEP26 34.50 P 0.00 0.00 0.00 1.85 +0.53 43 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 2.23 +0.60 43 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 2.65 +0.67 43 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 3.10 +0.77 44 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 3.55 +0.79 44 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 4.01 +0.85 44 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 4.49 +0.83 44 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 4.98 +0.88 46 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 5.47 +0.90 46 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 5.96 +0.91 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 6.46 +0.92 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 6.96 +0.93 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 7.46 +0.94 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 7.96 +0.94 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 8.46 +0.89 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 8.96 +0.93 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 9.46 +0.94 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 9.96 +0.91 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 10.46 +0.94 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 10.96 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 308 0
29SEP26 28.00 P 0.09 0.09 0.09 0.09 +0.03 45 5 292 0
29SEP26 29.00 P 0.15 0.15 0.14 0.17 +0.06 44 43 920 -8
29SEP26 30.00 P 0.22 0.27 0.22 0.30 +0.08 43 119 1,642 +101
29SEP26 31.00 P 0.40 0.49 0.37 0.51 +0.14 42 156 1,351 +128
29SEP26 32.00 P 0.70 0.80 0.70 0.84 +0.21 42 6 1,343 +6
29SEP26 33.00 P 1.00 1.24 1.00 1.24 +0.29 40 24 2,302 -4
29SEP26 34.00 P 1.56 1.85 1.54 1.85 +0.42 41 10 3,552 +3
29SEP26 35.00 P 2.05 2.40 2.05 2.57 +0.57 43 820 2,468 +7
29SEP26 36.00 P 3.33 3.33 3.33 3.33 +0.62 43 1 1,461 +1
29SEP26 37.00 P 0.00 0.00 0.00 4.21 +0.69 45 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 5.13 +0.80 47 0 1,550 0
29SEP26 39.00 P 0.00 0.00 0.00 6.06 +0.81 48 0 2,116 0
29SEP26 40.00 P 6.70 6.99 6.70 6.98 +0.85 43 61 1,803 +1
29SEP26 41.00 P 0.00 0.00 0.00 7.99 +0.93 50 0 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 8.97 +0.94 50 0 2,291 0
29SEP26 43.00 P 0.00 0.00 0.00 9.96 +0.91 0 0 4,542 0
29SEP26 44.00 P 0.00 0.00 0.00 10.96 +0.91 0 0 2,990 0
29SEP26 45.00 P 11.18 11.18 11.18 11.96 +0.94 0 40 12,858 0
29SEP26 46.00 P 12.78 12.78 12.78 12.96 +0.90 0 27 1,567 0
29SEP26 47.00 P 0.00 0.00 0.00 13.96 +0.93 0 12 5,579 -473
29SEP26 48.00 P 14.50 14.50 14.50 14.96 +0.87 0 10 492 -6
29SEP26 49.00 P 0.00 0.00 0.00 15.96 +0.90 0 0 750 -382
29SEP26 50.00 P 16.39 16.50 16.39 16.96 +0.86 0 77 656 0
29SEP26 52.50 P 18.90 18.90 18.90 19.46 +0.86 0 30 560 0
29SEP26 55.00 P 21.50 21.50 21.50 21.96 +0.93 0 30 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 24.46 +0.89 0 0 30 0
29SEP26 60.00 P 26.38 26.50 26.38 26.96 +0.91 0 51 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 29.46 +0.91 0 0 240 0
29SEP26 65.00 P 31.38 31.79 31.38 31.96 +0.94 0 75 2,391 0
29SEP26 67.50 P 34.29 34.29 34.29 34.46 +0.94 0 51 2,497 0
29SEP26 70.00 P 36.38 36.38 36.38 36.96 +0.94 0 17 2,261 0
29SEP26 72.50 P 38.88 38.88 38.88 39.46 +0.86 0 17 205 0
29SEP26 75.00 P 0.00 0.00 0.00 41.96 +0.89 0 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 44.46 +0.92 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.96 +0.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.46 +0.92 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.96 +0.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.46 +0.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.96 +0.93 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.46 +0.93 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 84.46 +0.88 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.96 +0.90 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 89.46 +0.88 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.96 +0.90 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 94.46 +0.92 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.96 +0.91 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 99.46 +0.94 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.96 +0.88 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 104.46 +0.89 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.96 +0.89 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 109.46 +0.94 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.96 +0.89 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 114.46 +0.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.96 +0.89 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 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 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 21 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 69 0
29OCT26 25.00 P 0.11 0.11 0.11 0.07 +0.01 42 20 100 +20
29OCT26 26.00 P 0.15 0.15 0.15 0.13 +0.02 42 20 361 +20
29OCT26 27.00 P 0.23 0.24 0.23 0.22 +0.04 42 30 272 +30
29OCT26 28.00 P 0.35 0.35 0.35 0.36 +0.06 42 3 437 +3
29OCT26 29.00 P 0.50 0.54 0.50 0.56 +0.10 43 15 662 +15
29OCT26 30.00 P 0.67 0.79 0.67 0.79 +0.13 42 12 5,681 +4
29OCT26 31.00 P 0.92 1.08 0.92 1.10 +0.18 42 10 367 0
29OCT26 32.00 P 1.28 1.51 1.28 1.51 +0.28 42 197 1,318 +51
29OCT26 33.00 P 1.67 1.80 1.67 2.05 +0.41 43 42 1,094 +42
29OCT26 34.00 P 0.00 0.00 0.00 2.58 +0.44 42 0 3,141 0
29OCT26 35.00 P 0.00 0.00 0.00 3.21 +0.50 42 4 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 3.92 +0.56 43 0 650 0
29OCT26 37.00 P 0.00 0.00 0.00 4.69 +0.61 43 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 5.51 +0.68 44 0 5,645 0
29OCT26 39.00 P 0.00 0.00 0.00 6.37 +0.75 44 0 327 0
29OCT26 40.00 P 0.00 0.00 0.00 7.32 +0.88 47 0 7,214 0
29OCT26 41.00 P 0.00 0.00 0.00 8.19 +0.87 46 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 9.09 +0.81 45 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 10.02 +0.76 44 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.99 +0.79 44 0 1,197 0
29OCT26 45.00 P 0.00 0.00 0.00 11.97 +0.82 43 0 1,427 0
29OCT26 46.00 P 0.00 0.00 0.00 12.96 +0.87 0 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.96 +0.92 0 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.96 +0.87 0 0 30 -250
29OCT26 49.00 P 0.00 0.00 0.00 15.96 +0.90 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.96 +0.86 0 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 19.46 +0.86 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.96 +0.93 0 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 24.46 +0.89 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.96 +0.91 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.46 +0.91 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.96 +0.94 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.46 +0.94 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.96 +0.94 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.96 +0.89 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.46 +0.92 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.96 +0.94 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.46 +0.92 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.96 +0.90 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.46 +0.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.96 +0.93 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.46 +0.93 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 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 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 +0.01 49 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.22 +0.07 48 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 +0.10 48 0 35 0
27NOV26 26.00 P 0.00 0.00 0.00 0.44 +0.10 47 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.60 +0.11 46 0 457 0
27NOV26 28.00 P 0.00 0.00 0.00 0.81 +0.13 46 0 718 0
27NOV26 29.00 P 0.00 0.00 0.00 1.06 +0.15 46 0 1,300 0
27NOV26 30.00 P 1.25 1.30 1.24 1.37 +0.20 45 143 1,981 +143
27NOV26 31.00 P 1.72 1.72 1.72 1.73 +0.24 45 2 1,337 +2
27NOV26 32.00 P 0.00 0.00 0.00 2.19 +0.31 45 0 1,612 0
27NOV26 33.00 P 2.44 2.67 2.43 2.67 +0.34 45 266 741 +258
27NOV26 34.00 P 0.00 0.00 0.00 3.26 +0.43 45 0 496 0
27NOV26 35.00 P 0.00 0.00 0.00 3.88 +0.48 45 0 286 0
27NOV26 36.00 P 4.11 4.11 4.11 4.56 +0.54 46 40 380 +40
27NOV26 37.00 P 0.00 0.00 0.00 5.29 +0.57 46 0 206 0
27NOV26 38.00 P 0.00 0.00 0.00 6.04 +0.61 46 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 6.82 +0.69 46 0 627 0
27NOV26 40.00 P 0.00 0.00 0.00 7.62 +0.68 46 0 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 8.46 +0.68 46 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 9.42 +0.77 48 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 10.28 +0.75 47 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.20 +0.78 47 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 12.11 +0.79 46 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.05 +0.76 46 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.98 +0.76 43 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.06 +0.89 51 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 16.03 +0.91 51 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 17.01 +0.91 52 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 19.48 +0.88 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.96 +0.93 0 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 24.46 +0.89 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.96 +0.91 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.46 +0.91 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.96 +0.94 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.46 +0.94 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.96 +0.94 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.96 +0.89 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.46 +0.92 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.96 +0.94 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.46 +0.92 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.96 +0.90 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.46 +0.90 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.96 +0.93 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.46 +0.93 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 45 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 45 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 0.00 44 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 0.00 44 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 257 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 +0.04 45 0 244 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 +0.07 45 0 126 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 +0.08 45 0 695 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.14 45 0 454 0
30DEC26 29.00 P 1.41 1.41 1.41 1.41 +0.16 45 1 516 +1
30DEC26 30.00 P 1.60 1.73 1.60 1.77 +0.21 45 75 1,225 0
30DEC26 31.00 P 0.00 0.00 0.00 2.18 +0.27 45 0 1,075 0
30DEC26 32.00 P 2.50 2.60 2.50 2.63 +0.31 45 70 1,205 -30
30DEC26 33.00 P 2.87 2.87 2.87 3.16 +0.37 45 1 943 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.74 +0.43 45 0 5,905 0
30DEC26 35.00 P 3.92 3.98 3.92 4.37 +0.49 46 140 5,789 +50
30DEC26 36.00 P 5.00 5.00 5.00 5.00 +0.49 45 1 718 0
30DEC26 37.00 P 0.00 0.00 0.00 5.74 +0.58 46 0 3,549 0
30DEC26 38.00 P 0.00 0.00 0.00 6.48 +0.58 46 0 784 0
30DEC26 39.00 P 0.00 0.00 0.00 7.26 +0.63 47 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 8.02 +0.62 46 0 12,740 0
30DEC26 41.00 P 8.35 8.35 8.31 8.84 +0.54 47 410 3,109 -200
30DEC26 42.00 P 0.00 0.00 0.00 9.68 +0.56 46 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.50 +0.53 46 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.33 +0.68 44 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 12.27 +0.69 45 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 13.20 +0.75 45 26 3,024 +26
30DEC26 47.00 P 0.00 0.00 0.00 14.10 +0.75 44 12 4,732 +12
30DEC26 48.00 P 0.00 0.00 0.00 15.06 +0.77 44 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 16.09 +0.88 48 0 234 0
30DEC26 50.00 P 0.00 0.00 0.00 17.02 +0.83 46 0 5,145 0
30DEC26 52.50 P 0.00 0.00 0.00 19.49 +0.89 48 0 280 0
30DEC26 55.00 P 0.00 0.00 0.00 21.96 +0.92 0 0 2,407 0
30DEC26 57.50 P 0.00 0.00 0.00 24.46 +0.89 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 26.96 +0.91 0 0 375 0
30DEC26 62.50 P 0.00 0.00 0.00 29.46 +0.91 0 0 141 0
30DEC26 65.00 P 31.40 31.40 31.40 31.96 +0.94 0 31 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 34.46 +0.94 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.96 +0.94 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.96 +0.89 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 44.46 +0.92 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.96 +0.94 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 49.46 +0.92 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.96 +0.90 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.46 +0.90 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.96 +0.93 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.46 +0.93 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 84.46 +0.88 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.96 +0.90 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 89.46 +0.88 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.96 +0.90 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 94.46 +0.92 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.96 +0.91 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 99.46 +0.94 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.96 +0.88 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 104.46 +0.89 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.96 +0.89 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 109.46 +0.94 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.96 +0.89 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 114.46 +0.90 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.96 +0.89 0 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 45 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 44 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 45 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 44 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 129 0
30MAR27 23.00 P 0.72 0.72 0.72 0.62 +0.04 45 50 342 +50
30MAR27 24.00 P 0.85 0.85 0.85 0.82 +0.07 45 1 266 0
30MAR27 25.00 P 1.10 1.10 1.10 1.05 +0.08 46 1 105 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.11 46 0 224 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 +0.12 46 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 +0.14 45 0 353 0
30MAR27 29.00 P 2.18 2.19 2.18 2.35 +0.23 46 40 3,205 +40
30MAR27 30.00 P 2.56 2.72 2.52 2.72 +0.21 45 262 1,622 +249
30MAR27 31.00 P 2.96 3.10 2.93 3.20 +0.28 46 230 2,420 +220
30MAR27 32.00 P 0.00 0.00 0.00 3.68 +0.30 45 0 272 0
30MAR27 33.00 P 0.00 0.00 0.00 4.22 +0.34 46 0 449 0
30MAR27 34.00 P 0.00 0.00 0.00 4.83 +0.42 46 0 260 0
30MAR27 35.00 P 5.05 5.05 5.05 5.40 +0.42 46 20 1,375 +10
30MAR27 36.00 P 0.00 0.00 0.00 6.06 +0.43 46 0 430 0
30MAR27 37.00 P 0.00 0.00 0.00 6.72 +0.48 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 7.32 +0.37 45 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 +0.43 46 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 8.71 +0.26 44 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.67 +0.46 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 10.23 +0.25 44 0 591 0
30MAR27 43.00 P 11.07 11.07 11.07 11.22 +0.43 46 1 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.87 +0.27 44 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 13.01 +0.58 47 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 13.81 +0.52 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.69 +0.54 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.56 +0.53 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.46 +0.52 47 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.36 +0.46 46 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 19.76 +0.67 48 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 22.05 +0.62 46 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.55 +0.74 49 0 1,546 0
30MAR27 60.00 P 26.86 26.86 26.86 26.99 +0.87 49 5 260 +5
30MAR27 62.50 P 0.00 0.00 0.00 29.46 +0.91 0 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 31.96 +0.90 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.46 +0.90 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.96 +0.92 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.96 +0.89 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.46 +0.92 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.96 +0.94 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.46 +0.92 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.96 +0.90 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.46 +0.90 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.96 +0.93 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.46 +0.93 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
29JUN27 11.50 P 0.12 0.12 0.12 0.01 0.00 45 20 150 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.06 42 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.08 42 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.09 42 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.10 42 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 -0.11 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.12 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.13 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 -0.15 43 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 -0.14 43 0 33 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.14 44 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 -0.15 44 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 0.79 -0.16 44 0 231 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.14 45 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 -0.10 45 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.04 45 0 177 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.01 46 0 83 0
29JUN27 27.00 P 2.42 2.42 2.42 2.34 +0.08 46 50 137 +49
29JUN27 28.00 P 0.00 0.00 0.00 2.76 +0.15 46 0 28 0
29JUN27 29.00 P 0.00 0.00 0.00 3.23 +0.24 47 0 34 0
29JUN27 30.00 P 3.48 3.48 3.48 3.66 +0.25 47 1 335 +1
29JUN27 31.00 P 4.00 4.00 4.00 4.25 +0.38 47 45 566 +45
29JUN27 32.00 P 0.00 0.00 0.00 4.65 +0.29 46 0 379 0
29JUN27 33.00 P 0.00 0.00 0.00 5.07 +0.19 45 0 3,600 0
29JUN27 34.00 P 0.00 0.00 0.00 5.80 +0.37 47 0 3,359 0
29JUN27 35.00 P 0.00 0.00 0.00 6.41 +0.41 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 7.04 +0.40 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 7.71 +0.44 47 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 8.39 +0.42 47 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 8.88 +0.24 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.61 +0.37 46 0 285 0
29JUN27 41.00 P 0.00 0.00 0.00 10.52 +0.37 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.12 +0.22 46 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.07 +0.40 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 12.90 +0.45 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 13.68 +0.44 48 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 14.33 +0.26 46 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.34 +0.46 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.19 +0.47 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 17.05 +0.47 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.91 +0.46 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.16 +0.54 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.41 +0.52 48 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.68 +0.48 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.00 +0.50 44 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 29.60 +0.73 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.04 +0.79 50 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 34.49 +0.57 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.96 +0.87 0 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 39.46 +0.69 0 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 41.96 +0.73 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.46 +0.78 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.96 +0.81 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.46 +0.84 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.96 +0.87 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.46 +0.89 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.96 +0.90 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.46 +0.91 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.96 +0.90 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.46 +0.89 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.96 +0.89 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 69.46 +0.90 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.96 +0.90 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 74.46 +0.90 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.96 +0.88 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 79.46 +0.89 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.96 +0.89 0 0 0 0
29SEP27 11.50 P 0.19 0.19 0.19 0.02 +0.01 43 45 379 +45
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP27 14.50 P 0.33 0.33 0.33 0.12 +0.02 44 30 30 +30
29SEP27 15.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 +0.06 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.31 +0.06 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.37 +0.08 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.44 +0.10 44 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.51 +0.11 45 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.60 +0.14 45 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.15 45 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.76 +0.17 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.98 +0.22 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.25 +0.30 46 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 +0.33 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 +0.34 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.20 +0.35 46 0 5 0
29SEP27 26.00 P 0.00 0.00 0.00 2.60 +0.37 47 0 3 0
29SEP27 27.00 P 3.11 3.11 3.11 3.00 +0.36 47 50 100 0
29SEP27 28.00 P 3.32 3.32 3.30 3.47 +0.39 47 4 95 +4
29SEP27 29.00 P 0.00 0.00 0.00 3.91 +0.33 47 0 677 0
29SEP27 30.00 P 4.35 4.35 4.35 4.39 +0.30 47 1 580 +1
29SEP27 31.00 P 0.00 0.00 0.00 4.89 +0.25 47 0 523 0
29SEP27 32.00 P 5.15 5.15 5.15 5.43 +0.29 47 1 102 +1
29SEP27 33.00 P 0.00 0.00 0.00 5.95 +0.27 47 0 166 0
29SEP27 34.00 P 0.00 0.00 0.00 6.58 +0.33 47 0 11 0
29SEP27 35.00 P 0.00 0.00 0.00 7.19 +0.35 47 0 50 0
29SEP27 36.00 P 0.00 0.00 0.00 7.75 +0.30 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.41 +0.32 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.15 +0.47 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.81 +0.40 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 10.37 +0.19 46 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 11.09 +0.19 46 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 12.06 +0.43 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.83 +0.43 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.44 +0.27 47 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 14.23 +0.31 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.02 +0.31 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.02 +0.52 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.84 +0.54 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.69 +0.58 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.51 +0.55 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.69 +0.59 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.86 +0.97 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.13 +0.93 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.43 +0.93 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.79 +0.92 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.16 +0.91 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.58 +0.66 49 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 37.01 +0.92 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.48 +0.71 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.96 +0.73 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.46 +0.78 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.96 +0.81 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.46 +0.84 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.96 +0.87 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.46 +0.89 0 0 0 0
TOTAL PUT 5,115 259,987 +1,311
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$ 393.600
11SEP26 292.50 C 0.00 0.00 0.00 104.21 +6.81 242 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 101.63 +6.30 235 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 99.06 +6.66 228 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 96.25 +6.35 217 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 91.34 +5.81 208 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 86.19 +6.29 195 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 81.04 +6.02 181 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 75.89 +5.97 169 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 70.75 +5.81 156 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 65.61 +5.64 144 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 60.47 +5.45 132 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 55.36 +5.24 120 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 48.81 +3.54 67 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 43.93 +3.41 67 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 39.13 +3.24 67 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 34.44 +3.01 67 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 29.92 +2.74 67 0 10 0
11SEP26 370.00 C 0.00 0.00 0.00 25.61 +2.42 67 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 22.06 +2.94 72 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 17.68 +1.94 66 0 15 0
11SEP26 385.00 C 0.00 0.00 0.00 14.08 +1.30 64 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 11.22 +0.99 65 0 2 0
11SEP26 395.00 C 13.60 13.60 13.60 8.76 +0.70 65 5 5 -1
11SEP26 400.00 C 13.00 16.50 10.50 6.70 +0.47 66 219 252 +200
11SEP26 405.00 C 0.00 0.00 0.00 5.01 +0.27 66 0 1 0
11SEP26 410.00 C 0.00 0.00 0.00 3.66 +0.13 66 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 2.62 +0.03 67 0 2 0
11SEP26 420.00 C 0.00 0.00 0.00 1.83 -0.07 67 0 32 0
11SEP26 425.00 C 4.30 5.00 2.66 1.29 -0.11 67 4 17 +2
11SEP26 430.00 C 0.00 0.00 0.00 0.89 -0.08 68 0 4 0
11SEP26 435.00 C 0.00 0.00 0.00 0.58 -0.08 68 0 0 0
11SEP26 440.00 C 2.37 2.37 2.37 0.37 -0.07 68 15 36 +15
11SEP26 445.00 C 1.47 1.78 0.58 0.23 -0.06 68 40 104 +20
11SEP26 450.00 C 1.17 1.17 1.17 0.14 -0.05 68 4 4 +4
11SEP26 455.00 C 0.00 0.00 0.00 0.09 -0.03 68 0 5 0
11SEP26 460.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
18SEP26 295.00 C 0.00 0.00 0.00 101.63 - 127 0 0 -
18SEP26 297.50 C 0.00 0.00 0.00 99.06 - 123 0 0 -
18SEP26 300.00 C 0.00 0.00 0.00 96.25 +6.11 117 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 91.51 +5.98 114 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 86.19 +5.93 105 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 81.04 +5.69 97 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 76.34 +5.84 95 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 70.75 +5.06 83 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 66.37 +5.42 84 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 60.47 +4.17 70 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 55.36 +3.60 64 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 50.49 +3.15 60 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 46.07 +3.00 60 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 41.80 +2.83 60 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 37.70 +2.65 60 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 33.80 +2.46 60 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 30.11 +2.26 60 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 26.64 +2.79 60 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 22.71 +1.79 57 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 19.82 +1.58 58 0 7 0
18SEP26 390.00 C 0.00 0.00 0.00 17.18 +1.39 58 0 0 0
18SEP26 395.00 C 23.09 23.09 14.50 14.78 +1.21 58 14 4 -6
18SEP26 400.00 C 19.32 19.32 15.66 12.63 +1.04 59 10 10 +5
18SEP26 405.00 C 0.00 0.00 0.00 10.71 +0.87 59 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 9.02 +0.73 59 0 1 0
18SEP26 415.00 C 10.60 10.60 10.60 7.54 +0.60 59 15 15 +15
18SEP26 420.00 C 0.00 0.00 0.00 6.26 +0.49 59 0 20 0
18SEP26 425.00 C 0.00 0.00 0.00 5.16 +0.40 59 0 0 0
18SEP26 430.00 C 8.20 8.20 8.20 4.22 +0.31 59 1 1 +1
18SEP26 435.00 C 0.00 0.00 0.00 3.43 +0.25 60 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 2.76 +0.18 60 0 10 0
18SEP26 445.00 C 0.00 0.00 0.00 2.21 +0.11 60 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 1.87 +0.11 61 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 1.48 +0.08 61 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 1.16 +0.05 61 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.90 +0.03 60 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.70 +0.02 60 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.54 +0.01 60 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.31 +0.01 60 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.23 0.00 60 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 148.99 +3.74 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 143.99 +3.94 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 138.99 +3.42 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 133.97 +3.68 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 128.97 +3.66 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.99 +3.65 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.98 +4.13 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 113.99 +3.57 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 108.99 +3.50 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 103.98 +3.41 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 101.63 +5.94 85 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 96.25 +5.41 78 0 2 -4
29SEP26 310.00 C 0.00 0.00 0.00 86.19 +4.92 70 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 77.16 +6.66 69 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 68.03 +5.02 66 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 59.35 +4.85 64 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 49.50 +2.96 56 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 41.93 +2.72 56 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 35.03 +2.44 56 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 28.86 +2.96 56 0 133 0
29SEP26 390.00 C 0.00 0.00 0.00 22.74 +1.82 54 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 18.21 +1.55 55 0 109 0
29SEP26 410.00 C 21.09 22.86 15.37 14.38 +1.29 55 36 288 +26
29SEP26 420.00 C 0.00 0.00 0.00 11.20 +1.06 55 0 232 0
29SEP26 430.00 C 0.00 0.00 0.00 8.60 +0.85 55 0 98 0
29SEP26 440.00 C 0.00 0.00 0.00 6.52 +0.68 56 0 133 0
29SEP26 450.00 C 9.10 9.12 9.10 4.88 +0.53 56 22 211 -8
29SEP26 460.00 C 5.60 6.00 5.60 3.64 +0.44 56 34 167 +30
29SEP26 470.00 C 0.00 0.00 0.00 2.79 +0.38 57 0 245 0
29SEP26 480.00 C 3.50 3.50 3.50 2.02 +0.25 57 4 110 +4
29SEP26 490.00 C 0.00 0.00 0.00 1.44 +0.18 57 0 45 0
29SEP26 500.00 C 2.17 2.17 2.17 1.01 +0.15 57 10 407 +10
29SEP26 510.00 C 0.00 0.00 0.00 0.71 +0.09 57 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.48 +0.05 56 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.33 +0.05 56 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.22 +0.03 56 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 881 0
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 0.00 56 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 59 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 61 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 88 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 150.04 +3.93 59 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 147.55 +6.33 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 139.95 +3.60 52 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 134.08 +2.57 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 131.73 +5.04 67 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 123.99 +2.07 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 119.09 +1.90 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 114.30 +1.79 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 111.81 +3.93 57 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 104.49 +3.92 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.63 +2.82 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 97.09 +5.54 51 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 87.64 +4.44 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 80.98 +5.78 55 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 71.52 +1.83 51 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 65.50 +3.20 55 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 57.85 +2.46 54 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 51.89 +2.91 55 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 45.82 +4.04 55 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 39.05 +2.50 53 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 34.14 +2.33 54 0 99 0
29OCT26 400.00 C 34.10 34.10 34.10 29.70 +2.16 54 15 132 +15
29OCT26 410.00 C 0.00 0.00 0.00 25.71 +1.98 54 0 72 0
29OCT26 420.00 C 0.00 0.00 0.00 22.16 +1.81 54 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 19.01 +1.64 54 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 16.24 +1.48 54 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 13.82 +1.33 55 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 11.71 +1.18 55 0 82 0
29OCT26 470.00 C 10.37 10.37 10.37 9.89 +1.05 55 1 28 +1
29OCT26 480.00 C 11.00 11.00 9.76 8.32 +0.93 55 2 68 0
29OCT26 490.00 C 0.00 0.00 0.00 6.97 +0.81 55 0 13 0
29OCT26 500.00 C 6.58 7.30 6.58 5.82 +0.70 55 3 157 +2
27NOV26 250.00 C 0.00 0.00 0.00 147.55 +4.77 67 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 139.95 +1.80 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 134.22 +0.70 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 131.73 +2.79 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 125.74 +1.28 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 121.17 +1.19 44 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 116.81 +4.30 47 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 111.84 +3.85 45 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 107.38 +3.54 46 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 103.29 +3.46 48 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 99.38 +3.47 50 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 91.57 +3.35 52 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 84.31 +3.36 54 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 77.27 +3.20 55 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 70.66 +3.21 56 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 64.45 +3.02 57 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 58.56 +3.03 57 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 54.82 +4.44 60 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 49.53 +4.27 60 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 43.42 +2.54 58 0 169 0
27NOV26 400.00 C 40.73 40.73 40.73 39.06 +2.55 58 15 81 -15
27NOV26 410.00 C 38.00 38.00 38.00 35.11 +2.25 59 3 48 0
27NOV26 420.00 C 0.00 0.00 0.00 31.50 +2.26 59 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 28.11 +1.95 59 0 50 0
27NOV26 440.00 C 27.00 27.00 22.00 25.20 +1.95 59 4 48 +2
27NOV26 450.00 C 0.00 0.00 0.00 22.30 +1.68 59 0 69 0
27NOV26 460.00 C 21.99 21.99 21.99 19.99 +1.64 59 20 55 +20
27NOV26 470.00 C 0.00 0.00 0.00 17.72 +1.65 59 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 15.69 +0.90 59 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 13.97 +0.96 59 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 12.25 +0.82 60 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 151.22 +3.38 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 147.55 +4.33 64 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 141.28 +2.65 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 136.27 +2.22 51 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 131.73 +2.13 52 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 125.74 +0.53 40 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 121.17 +0.35 43 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 116.81 +0.22 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 112.33 +3.29 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 109.74 +4.72 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 104.48 +3.32 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.56 +3.23 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 93.18 +3.24 54 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 86.02 +3.05 55 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 79.36 +3.02 56 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 73.00 +0.70 56 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 67.03 +2.79 57 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 61.48 +0.80 57 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 56.27 +2.67 58 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 51.39 +2.33 58 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 47.02 +2.48 58 0 64 0
30DEC26 400.00 C 0.00 0.00 0.00 42.72 +2.11 58 0 142 0
30DEC26 410.00 C 0.00 0.00 0.00 39.04 +2.14 58 0 91 0
30DEC26 420.00 C 0.00 0.00 0.00 35.49 +2.09 59 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 32.15 +1.77 59 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 29.35 +1.84 59 0 556 0
30DEC26 450.00 C 23.30 23.30 23.30 26.55 +1.75 59 10 168 0
30DEC26 460.00 C 0.00 0.00 0.00 24.03 +1.50 59 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 21.89 +1.50 59 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 19.76 +0.87 59 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 17.81 +0.71 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 16.24 +0.74 59 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 14.66 +1.16 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 13.16 +0.64 59 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 11.97 +0.60 59 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 10.84 +0.60 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.77 +0.66 59 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 8.75 +0.47 59 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.98 +0.48 59 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 7.22 +0.50 59 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 6.68 +0.71 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.99 +0.54 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 5.45 +0.52 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.94 +0.53 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.43 +0.52 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.95 +0.38 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.61 +0.37 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.28 +0.38 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.95 +0.38 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.62 +0.29 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.37 +0.25 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.16 +0.25 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.96 +0.26 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.75 +0.25 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.55 +0.17 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.42 +0.17 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.29 +0.16 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.17 +0.17 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.05 +0.17 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.92 +0.11 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.84 +0.10 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.77 +0.10 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.70 +0.11 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.63 +0.11 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.56 +0.09 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.50 +0.07 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.46 +0.07 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.42 +0.07 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.38 +0.07 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.34 +0.06 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.30 +0.05 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.27 +0.04 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.25 +0.04 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.23 +0.04 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.21 +0.04 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 +0.04 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 152.16 +2.19 55 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 147.86 +2.21 56 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 142.92 +1.48 54 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 137.95 +0.62 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 133.06 -0.20 50 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 128.68 -0.68 50 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 124.95 -0.55 52 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.21 +3.21 53 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 117.51 +3.10 53 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 114.03 +2.99 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 110.70 +2.99 55 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 107.37 +2.99 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 100.71 +2.78 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 94.89 +2.72 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 89.13 +2.71 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 83.58 +2.45 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 78.71 +2.42 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 73.94 +2.35 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 69.32 +2.28 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 65.18 +2.10 58 111 373 +111
30MAR27 390.00 C 0.00 0.00 0.00 61.33 +2.05 58 111 285 +111
30MAR27 400.00 C 0.00 0.00 0.00 57.53 +2.05 59 0 290 0
30MAR27 410.00 C 0.00 0.00 0.00 53.86 +1.76 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 50.80 +1.74 59 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 47.75 +1.74 59 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 44.71 +1.73 59 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 41.91 +1.44 59 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 39.54 +1.44 59 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 37.16 +1.44 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.80 +1.43 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 32.51 +1.16 59 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 30.71 +1.16 59 0 20 0
30MAR27 510.00 C 23.72 23.72 22.18 28.92 +1.16 59 2 32 +1
30MAR27 520.00 C 0.00 0.00 0.00 27.13 +1.16 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 25.34 +1.15 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 23.78 +0.91 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.46 +0.91 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 21.14 +0.91 59 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 19.82 +0.32 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 18.50 +0.91 60 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 17.34 +0.70 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 16.40 +0.70 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 15.45 +0.23 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 14.51 +0.69 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 13.57 +0.69 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.63 +0.55 60 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 11.94 +0.51 60 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 11.29 +0.51 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.64 +0.51 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 10.30 +0.82 60 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 9.63 +0.80 60 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.69 +0.41 60 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.21 +0.36 60 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.78 +0.37 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.34 +0.36 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.91 +0.36 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 6.68 +0.38 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 6.23 +0.37 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.81 +0.26 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.52 +0.26 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.23 +0.26 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.94 +0.26 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.65 +0.25 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 153.05 -1.59 51 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 149.43 -1.52 53 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 145.86 -1.41 54 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 142.28 -1.31 55 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 138.70 +2.89 55 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 135.41 +2.72 56 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 132.28 +2.71 56 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.16 +2.71 57 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 126.03 +2.71 57 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 122.94 +2.61 57 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 119.96 +2.60 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 117.09 +2.38 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 111.78 +2.37 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 106.61 +2.31 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 101.49 +2.28 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 96.85 +2.00 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 92.56 +1.99 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 88.26 +1.98 59 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 83.98 +1.88 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 80.27 +1.68 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 76.75 +1.67 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 73.24 +1.66 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 69.74 +1.65 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 66.47 +1.37 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 63.65 +1.36 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 60.85 +1.36 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 58.04 +1.34 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 55.24 +1.34 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 52.68 +1.08 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 50.50 +1.08 60 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 48.31 +1.07 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 46.12 +1.06 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 43.94 +1.06 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 41.75 +0.88 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 40.04 +0.82 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 38.39 +0.82 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 36.74 +0.82 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 35.08 +0.81 61 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 33.43 +0.81 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 31.77 +0.72 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 30.45 +0.60 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 29.24 +0.60 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 28.03 +0.60 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 26.82 +0.60 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 25.60 +0.59 61 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 128.07 +3.58 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 125.62 +3.58 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 120.73 +3.61 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 115.84 +3.62 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 111.10 +3.43 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 106.99 +3.44 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 102.89 +3.45 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 98.81 +3.47 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 94.72 +3.41 59 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 91.16 +3.22 59 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 87.80 +3.24 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 84.44 +3.25 59 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 81.08 +3.27 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 77.72 +3.14 59 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 74.84 +2.96 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 72.16 +2.98 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 69.47 +3.00 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 66.78 +3.01 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 64.09 +3.02 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 61.43 +2.66 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 59.34 +2.67 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 57.25 +2.68 60 0 0 0
TOTAL CALL 730 20,972 +561
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 5 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.04 70 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.03 -0.08 68 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.07 -0.13 68 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 0.13 -0.23 68 0 5 0
11SEP26 350.00 P 0.00 0.00 0.00 0.25 -0.36 68 0 12 0
11SEP26 355.00 P 0.35 0.35 0.35 0.45 -0.54 68 11 13 +11
11SEP26 360.00 P 0.00 0.00 0.00 0.77 -0.78 68 0 26 0
11SEP26 365.00 P 1.00 1.15 0.70 1.18 -1.15 67 4 21 -2
11SEP26 370.00 P 1.28 1.35 1.28 1.90 -1.47 67 32 78 +17
11SEP26 375.00 P 1.30 1.30 1.30 2.96 -1.76 68 1 1 +1
11SEP26 380.00 P 1.98 1.98 1.98 4.17 -2.24 67 15 52 +15
11SEP26 385.00 P 0.00 0.00 0.00 5.85 -2.63 67 0 16 0
11SEP26 390.00 P 0.00 0.00 0.00 8.02 -2.90 68 0 5 0
11SEP26 395.00 P 0.00 0.00 0.00 10.67 -3.09 70 0 7 0
11SEP26 400.00 P 10.90 10.90 10.90 13.22 -3.73 67 7 8 +6
11SEP26 405.00 P 0.00 0.00 0.00 16.68 -3.76 69 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 19.60 -4.14 63 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 24.13 -3.64 68 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 28.20 -3.82 67 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 32.61 -3.84 67 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 37.18 -3.85 67 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 41.88 -3.85 67 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 46.68 -3.85 67 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 51.56 -3.84 67 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 56.48 -5.50 67 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 61.43 -5.52 67 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 66.41 -5.43 67 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 71.40 -5.22 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 76.40 -4.97 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 81.40 -5.16 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 86.40 -5.02 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 91.40 -4.99 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 96.40 -3.88 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 101.40 -3.80 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 106.40 -3.80 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 111.40 -3.80 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 116.40 -3.81 0 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 297.50 P 0.00 0.00 0.00 0.02 - 59 0 0 -
18SEP26 300.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.06 -0.05 60 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.10 -0.07 60 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.16 -0.11 61 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.25 -0.17 60 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.39 -0.22 60 0 5 0
18SEP26 330.00 P 0.00 0.00 0.00 0.58 -0.28 60 0 0 0
18SEP26 335.00 P 1.03 1.03 1.03 0.83 -0.40 61 1 1 +1
18SEP26 340.00 P 0.00 0.00 0.00 1.19 -0.52 61 0 0 0
18SEP26 345.00 P 1.41 1.41 1.41 1.66 -0.63 61 1 1 +1
18SEP26 350.00 P 0.00 0.00 0.00 2.24 -0.80 61 0 1 0
18SEP26 355.00 P 0.00 0.00 0.00 2.99 -0.99 61 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 3.94 -1.14 61 0 15 0
18SEP26 365.00 P 0.00 0.00 0.00 5.06 -1.34 61 0 5 0
18SEP26 370.00 P 0.00 0.00 0.00 6.37 -1.61 61 0 34 0
18SEP26 375.00 P 5.50 5.50 5.50 8.00 -1.74 61 5 5 +5
18SEP26 380.00 P 0.00 0.00 0.00 9.81 -1.98 61 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 11.86 -2.25 62 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 14.26 -2.33 62 0 0 0
18SEP26 395.00 P 15.78 15.78 15.78 16.83 -2.63 62 1 1 +1
18SEP26 400.00 P 0.00 0.00 0.00 19.70 -2.79 62 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 22.84 -2.92 63 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 25.88 -2.56 62 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 28.90 -3.09 60 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 32.56 -3.28 60 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 36.42 -3.36 60 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 40.47 -3.45 60 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 44.62 -3.56 60 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 48.98 -3.57 60 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 53.40 -3.65 60 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 57.95 -5.51 60 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 62.57 -5.71 60 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 66.85 -6.28 54 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 72.04 -5.87 60 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 76.85 -5.88 60 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 81.72 -6.33 60 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 87.79 -4.71 79 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 91.53 -6.65 60 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 96.47 -6.80 60 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 101.44 -6.95 60 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 106.41 -7.10 60 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.19 -0.06 56 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.28 -0.07 56 0 233 0
29SEP26 300.00 P 0.99 0.99 0.80 0.39 -0.11 57 4 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.75 -0.19 56 0 284 0
29SEP26 320.00 P 0.00 0.00 0.00 1.35 -0.27 57 0 391 0
29SEP26 330.00 P 2.03 2.03 2.03 2.27 -0.40 57 1 130 +1
29SEP26 340.00 P 3.08 4.11 3.08 3.61 -0.57 57 6 128 -6
29SEP26 350.00 P 0.00 0.00 0.00 5.48 -0.79 57 0 140 0
29SEP26 360.00 P 0.00 0.00 0.00 7.96 -1.06 57 0 528 0
29SEP26 370.00 P 8.00 11.00 8.00 11.15 -1.33 57 23 252 +2
29SEP26 380.00 P 0.00 0.00 0.00 15.10 -1.60 57 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 19.82 -1.87 58 0 196 0
29SEP26 400.00 P 25.55 25.55 25.55 25.32 -2.16 58 3 347 +3
29SEP26 410.00 P 24.95 25.03 23.63 31.55 -1.47 59 133 317 +117
29SEP26 420.00 P 30.88 35.68 29.46 36.55 -3.46 54 520 1,022 -21
29SEP26 430.00 P 0.00 0.00 0.00 44.65 -2.91 56 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 52.47 -4.80 56 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 60.79 -5.19 56 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 70.02 -5.03 58 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 79.11 -5.37 59 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 90.46 -3.67 71 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 98.07 -5.88 62 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 109.70 -4.22 77 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 117.64 -5.97 68 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 127.06 -7.13 65 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 137.14 -6.00 70 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 147.01 -5.55 72 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 156.94 -6.91 74 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 168.62 -4.16 94 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 178.56 -4.27 98 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 186.40 -5.39 0 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 196.40 -5.73 0 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 208.23 -5.19 105 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 216.51 -7.35 83 0 34 0
29SEP26 620.00 P 225.80 225.80 225.80 226.40 -7.55 0 1 337 -1
29SEP26 630.00 P 0.00 0.00 0.00 237.78 -7.86 110 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 246.40 -9.26 0 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 256.40 -7.30 0 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 266.40 -7.27 0 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 277.65 -5.78 120 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 286.40 -5.63 0 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 296.42 -5.15 97 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 307.92 -4.44 131 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 316.67 -6.01 113 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 326.40 -5.91 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 336.40 -5.98 0 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 346.40 -5.93 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 357.83 -5.79 142 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 367.82 -4.53 144 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 376.40 -5.87 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 386.40 -5.84 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 397.12 -6.84 140 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 406.40 -5.77 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 416.40 -5.76 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 427.70 -4.80 156 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 436.40 -7.49 0 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 446.40 -6.06 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 456.40 -5.75 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 466.40 -7.74 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 477.89 -4.89 169 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 487.87 -5.64 170 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 496.40 -7.43 0 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 507.85 -3.65 174 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 517.50 -4.00 171 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 527.50 -4.00 172 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 537.50 -4.00 174 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 547.50 -4.00 176 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.32 -0.02 55 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.42 -0.03 55 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.54 -0.04 55 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.71 -0.04 55 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 0.88 -0.07 55 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.14 -0.11 55 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 1.40 -0.12 55 0 198 0
29OCT26 285.00 P 0.00 0.00 0.00 1.80 -0.12 56 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 2.20 -0.12 56 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 2.65 -0.19 56 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 3.22 -0.19 56 0 91 0
29OCT26 310.00 P 5.04 5.04 5.04 4.53 -0.29 56 10 221 0
29OCT26 320.00 P 5.90 5.90 5.90 6.16 -0.41 56 3 246 0
29OCT26 330.00 P 0.00 0.00 0.00 8.29 -0.41 56 0 142 0
29OCT26 340.00 P 0.00 0.00 0.00 10.87 -0.57 56 0 128 0
29OCT26 350.00 P 15.30 15.30 15.30 13.84 -0.78 56 1 292 +1
29OCT26 360.00 P 0.00 0.00 0.00 17.32 -0.87 56 0 83 0
29OCT26 370.00 P 0.00 0.00 0.00 21.43 -1.02 57 0 168 0
29OCT26 380.00 P 0.00 0.00 0.00 25.91 -1.30 57 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 30.99 -1.32 57 0 144 0
29OCT26 400.00 P 32.52 33.00 32.52 36.60 -1.60 57 8 162 -2
29OCT26 410.00 P 0.00 0.00 0.00 42.51 -1.89 57 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 49.17 -1.92 58 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 56.03 -2.24 58 0 9 0
29OCT26 440.00 P 57.43 57.43 57.43 63.46 -2.24 59 7 14 +7
29OCT26 450.00 P 0.00 0.00 0.00 71.14 -2.55 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 79.14 -2.66 60 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 87.28 -3.15 60 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 96.25 -2.88 62 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 105.15 -3.08 63 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 114.26 -3.13 65 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 2.91 -0.08 60 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 3.48 -0.10 60 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 4.07 -0.10 60 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 4.66 -0.17 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 5.47 -0.16 60 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 6.28 -0.16 60 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 7.09 -0.23 60 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 8.14 -0.26 60 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 9.22 -0.54 60 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 10.61 -0.28 61 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 11.92 -0.40 61 0 56 0
27NOV26 310.00 P 0.00 0.00 0.00 14.79 -0.40 61 0 53 0
27NOV26 320.00 P 18.50 18.50 18.50 18.08 -0.57 61 1 87 +1
27NOV26 330.00 P 23.00 23.00 23.00 21.68 -0.58 61 10 155 +10
27NOV26 340.00 P 0.00 0.00 0.00 25.85 -0.78 61 0 155 0
27NOV26 350.00 P 31.11 31.11 31.11 30.23 -0.88 62 3 146 +3
27NOV26 360.00 P 0.00 0.00 0.00 35.25 -1.04 62 0 101 0
27NOV26 370.00 P 0.00 0.00 0.00 40.44 -1.12 62 0 99 0
27NOV26 380.00 P 44.00 46.19 44.00 46.23 -1.33 62 3 70 +1
27NOV26 390.00 P 49.00 49.00 49.00 52.23 -1.32 62 1 107 0
27NOV26 400.00 P 55.00 60.60 55.00 58.66 -1.64 63 12 71 +12
27NOV26 410.00 P 0.00 0.00 0.00 65.43 -1.64 63 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 72.38 -1.97 63 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 79.87 -1.96 64 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 87.36 -2.17 64 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 95.36 -2.28 65 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 103.48 -2.27 65 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 111.71 -2.59 66 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 120.37 -2.58 67 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 129.02 -2.65 67 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 137.89 -2.86 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 4.83 -0.12 60 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 5.66 -0.04 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 6.52 -0.01 61 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 7.38 +0.01 61 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 8.25 0.00 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 9.33 -0.03 61 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 10.48 +0.01 61 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 11.62 -0.31 61 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 12.79 -0.46 61 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 14.27 -0.45 61 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 15.74 -0.45 61 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 17.22 -0.44 61 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 20.57 -0.64 61 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 24.26 -0.63 61 0 152 0
30DEC26 330.00 P 29.51 29.51 29.51 28.29 -0.85 61 1 106 0
30DEC26 340.00 P 0.00 0.00 0.00 32.76 -0.85 61 0 165 0
30DEC26 350.00 P 36.30 36.30 36.30 37.38 -1.11 61 2 392 0
30DEC26 360.00 P 0.00 0.00 0.00 42.67 -1.10 62 0 259 0
30DEC26 370.00 P 0.00 0.00 0.00 47.96 -1.21 62 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 53.86 -1.39 62 0 228 0
30DEC26 390.00 P 0.00 0.00 0.00 59.95 -1.40 62 0 299 0
30DEC26 400.00 P 65.00 65.00 65.00 66.18 -1.71 62 1 241 0
30DEC26 410.00 P 0.00 0.00 0.00 73.05 -1.70 63 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 79.92 -1.71 63 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 87.07 -2.02 63 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 94.64 -2.02 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 102.22 -2.03 64 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 110.06 -2.34 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 118.26 -2.33 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 126.46 -2.34 65 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 134.80 -2.63 65 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 143.52 -2.62 66 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 152.24 -2.63 67 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 160.99 -2.83 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 170.07 -2.89 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 179.22 -2.89 69 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 188.38 -2.90 70 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 197.61 -3.12 71 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 207.09 -3.12 72 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 216.58 -3.12 73 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 226.07 -3.16 73 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 235.65 -3.30 75 0 52 0
30DEC26 610.00 P 246.00 246.00 246.00 245.37 -3.31 76 1 61 0
30DEC26 620.00 P 0.00 0.00 0.00 255.11 -3.31 77 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 264.85 -3.33 78 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 274.62 -3.46 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 284.53 -3.46 81 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 294.44 -3.46 82 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 304.36 -3.45 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 314.28 -3.53 85 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 324.28 -3.56 86 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 334.31 -3.57 88 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 344.34 -3.57 89 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 354.38 -3.58 91 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 364.43 -3.64 92 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 374.53 -3.65 94 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 384.65 -3.64 96 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 394.76 -3.64 97 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 404.88 -3.65 99 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 415.00 -3.69 100 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 425.16 -3.69 102 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 435.32 -3.70 104 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 445.49 -3.69 105 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 455.65 -3.70 107 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 465.25 -4.28 107 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 476.00 -3.73 110 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 486.15 -3.77 111 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 496.39 -3.72 113 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 506.53 -3.78 114 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 516.00 -4.50 114 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 525.50 -5.00 115 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 535.00 -5.00 115 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 545.50 -4.00 117 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 555.00 -5.00 117 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 565.50 -4.00 119 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 574.50 -5.00 118 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 12.37 -0.51 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 13.58 -0.51 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 14.80 -0.51 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 16.06 -0.69 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 17.61 -0.69 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 19.16 -0.69 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 20.71 -0.70 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 22.27 -0.70 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 23.91 -0.91 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 25.83 -0.92 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 27.76 -0.91 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 29.68 -0.92 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 33.56 -1.10 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 38.14 -1.17 61 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 42.79 -1.18 61 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 47.47 -1.43 62 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 52.91 -1.46 62 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 58.38 -1.47 62 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 63.87 -1.58 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 69.95 -1.77 62 131 436 +131
30MAR27 390.00 P 0.00 0.00 0.00 76.22 -1.78 62 131 187 +117
30MAR27 400.00 P 0.00 0.00 0.00 82.52 -1.78 62 0 93 0
30MAR27 410.00 P 0.00 0.00 0.00 89.00 -2.07 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 96.02 -2.09 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 103.07 -2.09 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 110.13 -2.11 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 117.45 -2.39 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 125.18 -2.39 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 132.92 -2.40 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 140.68 -2.42 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 148.55 -2.68 64 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 156.88 -2.68 65 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 165.22 -2.70 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 173.58 -2.71 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 181.97 -2.74 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 190.60 -2.95 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 199.44 -2.96 67 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 208.30 -2.97 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 217.18 -2.98 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 226.08 -3.01 68 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 235.15 -3.19 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 244.41 -3.19 69 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 253.67 -3.21 69 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 262.96 -3.21 70 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 272.26 -3.22 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 281.58 -3.36 71 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 291.13 -3.38 72 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 300.71 -3.39 72 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 310.30 -3.40 73 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 319.90 -3.41 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 329.52 -3.42 74 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 339.15 -3.51 75 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 348.93 -3.54 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 358.74 -3.54 77 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 368.56 -3.55 78 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 378.39 -3.56 79 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 388.23 -3.57 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 398.08 -3.58 80 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 407.96 -3.66 81 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 417.93 -3.66 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 427.91 -3.66 83 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 437.89 -3.67 84 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 447.88 -3.68 85 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 20.52 -0.92 62 0 58 0
29JUN27 250.00 P 0.00 0.00 0.00 22.15 -0.92 62 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 23.77 -0.93 62 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 25.40 -0.94 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 27.04 -1.07 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 28.94 -1.18 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 30.94 -1.19 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 32.95 -1.19 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 34.96 -1.19 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 36.97 -1.20 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 38.99 -1.25 63 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 41.17 -1.48 63 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 45.98 -1.49 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 50.80 -1.50 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 55.64 -1.56 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 61.03 -1.80 63 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 66.65 -1.82 63 0 130 0
29JUN27 360.00 P 90.00 90.00 90.00 72.30 -1.83 63 1 404 -1
29JUN27 370.00 P 0.00 0.00 0.00 77.97 -1.95 63 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 84.21 -2.13 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 90.63 -2.15 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 97.07 -2.16 64 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 103.54 -2.18 64 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 110.27 -2.46 64 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 117.44 -2.47 64 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 124.63 -2.48 64 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 131.83 -2.50 64 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 139.06 -2.52 65 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 146.58 -2.76 65 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 154.43 -2.77 65 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 162.29 -2.79 65 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 170.18 -2.80 65 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 178.08 -2.82 66 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 186.03 -3.01 66 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 194.44 -3.04 66 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 202.89 -3.05 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.35 -3.07 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 219.84 -3.08 67 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 228.34 -3.10 67 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 236.88 -3.20 67 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.74 -3.28 68 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 254.69 -3.29 68 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 263.64 -3.30 69 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 272.62 -3.31 69 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 281.61 -3.32 69 0 0 0
29SEP27 295.00 P 60.38 60.38 60.38 46.70 -0.10 62 4 0 -4
29SEP27 300.00 P 0.00 0.00 0.00 49.15 -0.09 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 54.06 -0.08 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 58.99 -0.07 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 64.08 -0.27 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 69.79 -0.26 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 75.52 -0.24 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 81.26 -0.23 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 87.04 -0.33 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 93.37 -0.48 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 99.88 -0.47 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 106.40 -0.47 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 112.95 -0.46 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 119.54 -0.62 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 126.62 -0.77 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 133.87 -0.76 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 141.14 -0.76 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 148.43 -0.76 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 155.74 -0.77 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 163.14 -1.11 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 171.06 -1.10 64 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 178.98 -1.11 64 0 0 0
TOTAL PUT 1,100 28,015 +427
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$ 49.320
11SEP26 36.00 C 0.00 0.00 0.00 13.43 -0.98 191 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 12.93 -0.98 184 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 12.43 -0.98 177 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 11.93 -0.98 170 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 11.43 -0.98 163 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 10.93 -0.98 156 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 10.43 -0.98 149 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.94 -0.97 145 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 9.33 -1.08 62 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.83 -1.08 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 8.33 -1.08 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.83 -1.08 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 7.33 -1.08 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.83 -1.08 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 6.33 -1.08 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 5.83 -1.09 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 5.33 -1.09 0 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 4.84 -1.08 50 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 4.35 -1.08 50 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 3.86 -1.08 49 0 45 0
11SEP26 46.00 C 0.00 0.00 0.00 3.38 -1.07 48 0 9 0
11SEP26 46.50 C 0.00 0.00 0.00 2.92 -1.05 48 0 420 0
11SEP26 47.00 C 0.00 0.00 0.00 2.48 -1.03 48 0 31 0
11SEP26 47.50 C 0.00 0.00 0.00 2.07 -0.99 49 0 30 0
11SEP26 48.00 C 0.00 0.00 0.00 1.64 -1.00 45 0 72 0
11SEP26 48.50 C 0.00 0.00 0.00 1.31 -0.93 46 0 51 0
11SEP26 49.00 C 0.00 0.00 0.00 1.02 -0.84 47 0 170 0
11SEP26 49.50 C 0.00 0.00 0.00 0.77 -0.77 47 0 296 0
11SEP26 50.00 C 0.68 0.68 0.58 0.57 -0.65 48 20 555 +5
11SEP26 51.00 C 0.60 0.60 0.60 0.29 -0.49 48 51 586 -51
11SEP26 52.00 C 0.30 0.30 0.15 0.14 -0.29 50 17 578 0
11SEP26 53.00 C 0.00 0.00 0.00 0.06 -0.17 50 0 150 0
11SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.09 49 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 - 130 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 0.01 - 140 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 0.01 - 146 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 11.46 -0.97 90 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 10.96 -0.98 87 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 10.47 -0.97 84 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 9.94 -1.00 76 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 9.36 -1.08 50 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 8.83 -1.11 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 8.36 -1.08 44 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 7.87 -1.08 46 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 7.37 -1.08 43 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 6.89 -1.07 46 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 6.40 -1.07 45 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 5.92 -1.06 45 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.45 -1.05 45 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 4.99 -1.04 45 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.54 -1.02 45 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 4.11 -1.00 45 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.69 -0.98 45 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 3.30 -0.94 45 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 2.92 -0.91 45 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 2.57 -0.86 45 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 2.17 -0.89 43 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 1.88 -0.80 43 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 1.61 -0.75 43 0 15 0
18SEP26 49.50 C 0.00 0.00 0.00 1.37 -0.69 44 0 15 0
18SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.62 44 0 20 0
18SEP26 51.00 C 0.00 0.00 0.00 0.80 -0.52 44 0 30 0
18SEP26 52.00 C 0.00 0.00 0.00 0.54 -0.43 45 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.35 -0.32 45 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.23 -0.22 46 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.15 46 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.08 -0.10 45 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 12.45 -1.02 62 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 -0.97 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.50 -0.98 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.42 -1.09 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.46 -1.08 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.51 -1.05 43 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.59 -1.04 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 5.71 -1.01 42 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 4.88 -0.97 42 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 4.11 -0.93 43 0 507 0
29SEP26 47.00 C 0.00 0.00 0.00 3.41 -0.87 43 0 807 0
29SEP26 48.00 C 2.95 2.95 2.95 2.70 -0.88 41 15 942 0
29SEP26 49.00 C 0.00 0.00 0.00 2.17 -0.70 41 0 570 0
29SEP26 50.00 C 1.65 1.98 1.65 1.71 -0.63 41 170 1,212 +95
29SEP26 52.50 C 0.86 1.11 0.86 0.89 -0.42 42 25 419 -3
29SEP26 55.00 C 0.45 0.45 0.45 0.43 -0.24 43 6 1,160 +6
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.15 43 0 3,858 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 1,737 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 1,231 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.84 -0.72 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.89 -0.71 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.96 -0.72 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.90 -0.83 46 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 8.94 -0.89 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.10 -0.89 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.30 -0.96 43 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 6.54 -0.93 43 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 5.82 -0.90 43 0 90 0
29OCT26 46.00 C 0.00 0.00 0.00 5.16 -0.85 43 0 385 0
29OCT26 47.00 C 0.00 0.00 0.00 4.54 -0.81 43 0 143 0
29OCT26 48.00 C 0.00 0.00 0.00 3.91 -0.96 42 0 751 0
29OCT26 49.00 C 3.33 3.33 3.33 3.40 -0.70 42 1 580 -1
29OCT26 50.00 C 0.00 0.00 0.00 2.95 -0.64 43 0 477 0
29OCT26 52.50 C 0.00 0.00 0.00 2.00 -0.50 43 0 752 0
29OCT26 55.00 C 0.00 0.00 0.00 1.35 -0.36 43 0 3,951 0
29OCT26 57.50 C 0.96 0.96 0.90 0.87 -0.25 44 31 1,173 -30
29OCT26 60.00 C 0.00 0.00 0.00 0.53 -0.23 43 0 371 0
29OCT26 62.50 C 0.00 0.00 0.00 0.32 -0.15 43 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.19 -0.10 43 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 -0.06 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 13.04 -0.89 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.17 -0.86 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.30 -0.85 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.46 -0.85 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.67 -0.82 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.92 -0.77 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.16 -0.78 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.48 -0.84 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 6.83 -0.81 47 0 60 0
27NOV26 46.00 C 0.00 0.00 0.00 6.23 -0.77 47 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 5.66 -0.73 47 0 92 0
27NOV26 48.00 C 0.00 0.00 0.00 5.04 -0.95 46 0 377 0
27NOV26 49.00 C 0.00 0.00 0.00 4.58 -0.70 46 0 846 0
27NOV26 50.00 C 4.29 4.29 4.29 4.13 -0.65 46 15 882 0
27NOV26 52.50 C 3.30 3.30 3.30 3.09 -0.63 46 87 852 -87
27NOV26 55.00 C 0.00 0.00 0.00 2.40 -0.45 47 0 813 0
27NOV26 57.50 C 0.00 0.00 0.00 1.81 -0.34 47 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 1.33 -0.23 47 0 1,527 0
27NOV26 62.50 C 0.00 0.00 0.00 0.96 -0.22 47 0 1,178 0
27NOV26 65.00 C 0.00 0.00 0.00 0.68 -0.18 47 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.48 -0.14 47 0 890 0
27NOV26 70.00 C 0.44 0.44 0.44 0.34 -0.10 47 1 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 13.50 -0.88 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.67 -0.85 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.85 -0.85 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.08 -0.82 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.34 -0.81 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.62 -0.79 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.96 -0.74 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 8.26 -0.77 47 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 -0.71 47 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 7.07 -0.77 47 0 424 0
30DEC26 47.00 C 6.57 6.57 6.57 6.51 -0.75 47 50 412 +50
30DEC26 48.00 C 0.00 0.00 0.00 5.97 -0.73 46 0 320 0
30DEC26 49.00 C 5.53 5.53 5.53 5.49 -0.70 47 56 187 +56
30DEC26 50.00 C 5.08 5.08 5.08 5.02 -0.69 46 59 348 +4
30DEC26 52.50 C 0.00 0.00 0.00 4.08 -0.57 47 0 367 0
30DEC26 55.00 C 0.00 0.00 0.00 3.31 -0.45 48 0 716 0
30DEC26 57.50 C 0.00 0.00 0.00 2.63 -0.41 48 0 530 0
30DEC26 60.00 C 0.00 0.00 0.00 2.06 -0.36 48 0 609 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 -0.30 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 1.24 -0.25 47 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.21 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 -0.17 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 -0.13 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 -0.08 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.78 -0.85 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.02 -0.89 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.33 -0.82 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.63 -0.79 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.95 -0.79 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.36 -0.73 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.74 -0.71 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.16 -0.70 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.60 -0.67 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.06 -0.66 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.56 -0.62 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 8.02 -0.67 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.57 -0.71 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.14 -0.69 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 6.16 -0.62 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.32 -0.56 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 4.64 -0.45 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 3.96 -0.44 49 0 114 0
30MAR27 62.50 C 0.00 0.00 0.00 3.40 -0.40 49 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.90 -0.35 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.46 -0.32 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.09 -0.28 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.77 -0.25 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.50 -0.22 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.27 -0.19 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.08 -0.13 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.88 -0.18 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.75 -0.12 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.65 -0.09 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.47 -0.08 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.39 -0.08 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.33 -0.07 48 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 15.78 -1.04 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.12 -1.00 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.48 -0.97 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.04 -0.76 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.42 -0.75 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.83 -0.73 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.23 -0.74 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.69 -0.72 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.22 -0.65 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.67 -0.68 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.14 -0.69 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.68 -0.74 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 9.24 -0.65 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.81 -0.65 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 7.80 -0.69 48 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.95 -0.62 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.26 -0.53 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 5.59 -0.49 49 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 4.98 -0.46 49 0 10 0
29JUN27 65.00 C 4.49 4.49 4.49 4.41 -0.43 49 15 112 +15
29JUN27 67.50 C 0.00 0.00 0.00 3.90 -0.40 49 0 16 0
29JUN27 70.00 C 3.60 3.60 3.60 3.45 -0.36 49 15 85 +15
29JUN27 72.50 C 3.23 3.23 3.23 3.05 -0.33 49 15 46 -15
29JUN27 75.00 C 0.00 0.00 0.00 2.70 -0.30 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.39 -0.27 49 0 67 0
29JUN27 80.00 C 0.00 0.00 0.00 2.05 -0.24 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.82 -0.22 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.61 -0.20 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 16.76 -0.94 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.14 -0.93 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.53 -0.92 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.95 -0.91 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.39 -0.89 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.84 -0.88 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.31 -0.87 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.80 -0.85 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.31 -0.84 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.84 -0.82 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.38 -0.80 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.94 -0.79 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.64 -0.69 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.10 -0.77 48 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.23 -0.71 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.38 -0.66 49 0 0 0
29SEP27 57.50 C 7.81 7.81 7.81 7.65 -0.56 49 15 15 +15
29SEP27 60.00 C 0.00 0.00 0.00 6.97 -0.59 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 6.30 -0.59 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.69 -0.56 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.15 -0.52 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.65 - 49 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 4.21 - 49 0 0 -
TOTAL CALL 664 74,861 +74
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 136 0
11SEP26 45.50 P 0.05 0.05 0.05 0.03 +0.01 49 27 127 +27
11SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 313 0
11SEP26 46.50 P 0.00 0.00 0.00 0.10 +0.04 50 0 168 0
11SEP26 47.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 129 0
11SEP26 47.50 P 0.24 0.24 0.23 0.25 +0.10 50 13 77 +10
11SEP26 48.00 P 0.00 0.00 0.00 0.37 +0.14 50 0 75 0
11SEP26 48.50 P 0.00 0.00 0.00 0.53 +0.19 49 0 90 0
11SEP26 49.00 P 0.79 0.79 0.79 0.74 +0.27 50 2 245 +2
11SEP26 49.50 P 0.00 0.00 0.00 1.00 +0.36 50 0 100 0
11SEP26 50.00 P 1.10 1.18 1.10 1.30 +0.45 51 33 22 +7
11SEP26 51.00 P 0.00 0.00 0.00 2.02 +0.65 53 0 15 0
11SEP26 52.00 P 0.00 0.00 0.00 2.78 +0.70 46 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 3.72 +0.91 48 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 4.69 +0.99 48 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 5.68 +1.04 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 6.68 +1.07 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 7.68 +1.08 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 8.68 +1.08 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 9.68 +1.08 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 10.68 +1.08 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 11.68 +1.08 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 12.68 +1.08 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 13.68 +1.08 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 14.68 +1.08 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 15.68 +1.08 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 16.68 +1.08 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 17.68 - 0 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 18.68 - 0 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 19.68 - 0 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 20.68 - 0 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 5 0
18SEP26 43.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.14 +0.05 45 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.06 45 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.26 +0.09 45 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.35 +0.12 46 0 0 0
18SEP26 46.50 P 0.38 0.38 0.38 0.45 +0.15 45 15 15 +15
18SEP26 47.00 P 0.00 0.00 0.00 0.58 +0.18 46 0 0 0
18SEP26 47.50 P 0.73 0.73 0.68 0.72 +0.21 45 15 15 +15
18SEP26 48.00 P 0.93 0.93 0.82 0.85 +0.21 44 9 9 +9
18SEP26 48.50 P 0.00 0.00 0.00 1.10 +0.31 46 0 0 0
18SEP26 49.00 P 1.30 1.33 1.30 1.34 +0.37 46 20 29 +14
18SEP26 49.50 P 0.00 0.00 0.00 1.60 +0.43 46 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 1.87 +0.48 46 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 2.54 +0.60 47 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 3.21 +0.65 45 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 4.00 +0.79 45 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 4.86 +0.86 45 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 5.78 +0.93 45 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 6.73 +0.99 45 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 7.70 +1.02 45 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 8.78 +1.14 61 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 9.68 +1.07 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 10.68 +0.84 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 11.68 +1.08 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 12.68 +1.08 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 13.68 +1.08 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 14.68 +1.08 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 15.68 +1.08 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 16.68 +1.08 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 17.68 - 0 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 18.68 - 0 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 19.68 - 0 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 20.68 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 44 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 638 0
29SEP26 42.00 P 0.17 0.17 0.17 0.12 +0.03 43 2 817 -2
29SEP26 43.00 P 0.25 0.25 0.25 0.20 +0.05 43 6 643 -5
29SEP26 44.00 P 0.00 0.00 0.00 0.33 +0.08 43 0 174 0
29SEP26 45.00 P 0.53 0.53 0.53 0.50 +0.12 43 5 469 0
29SEP26 46.00 P 0.70 0.70 0.70 0.74 +0.17 43 2 671 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.25 43 0 433 0
29SEP26 48.00 P 1.31 1.31 1.31 1.34 +0.23 42 31 1,563 0
29SEP26 49.00 P 1.77 1.77 1.77 1.86 +0.39 43 10 6,083 0
29SEP26 50.00 P 2.22 2.32 2.22 2.41 +0.43 44 151 1,541 -151
29SEP26 52.50 P 4.04 4.04 3.86 4.09 +0.72 45 45 1,271 -15
29SEP26 55.00 P 0.00 0.00 0.00 6.02 +0.79 42 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 8.29 +0.95 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 10.72 +0.88 45 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.23 +1.01 54 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 15.68 +0.64 0 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 18.18 +1.08 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 20.68 +0.96 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 23.18 +1.08 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 25.68 +1.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.18 +1.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.68 +1.08 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 33.18 +1.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.68 +1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.18 +1.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.68 +1.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.18 +1.08 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 45.68 +1.08 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.18 +1.08 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.68 +1.08 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.18 +1.08 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.68 +1.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.18 +1.08 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.68 +1.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.18 +1.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.68 +1.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.18 +1.08 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.68 +1.08 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.18 +1.08 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.68 +1.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.18 +1.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 115 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 333 0
29OCT26 41.00 P 0.00 0.00 0.00 0.46 +0.08 43 0 499 0
29OCT26 42.00 P 0.00 0.00 0.00 0.62 +0.09 44 0 395 0
29OCT26 43.00 P 0.00 0.00 0.00 0.82 +0.12 44 0 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.07 +0.17 44 0 333 0
29OCT26 45.00 P 0.00 0.00 0.00 1.34 +0.18 43 0 318 0
29OCT26 46.00 P 0.00 0.00 0.00 1.67 +0.24 43 0 66 0
29OCT26 47.00 P 0.00 0.00 0.00 2.04 +0.28 43 0 480 0
29OCT26 48.00 P 0.00 0.00 0.00 2.48 +0.36 43 0 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 3.01 +0.41 44 0 563 0
29OCT26 50.00 P 0.00 0.00 0.00 3.52 +0.41 44 0 272 0
29OCT26 52.50 P 0.00 0.00 0.00 5.09 +0.65 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 6.82 +0.67 43 0 10 0
29OCT26 57.50 P 8.77 8.77 8.77 8.84 +0.68 43 15 222 +15
29OCT26 60.00 P 0.00 0.00 0.00 10.99 +0.67 42 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.24 +0.68 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.74 +0.70 43 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 18.19 +0.87 43 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 20.68 +0.90 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.18 +1.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.68 +1.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.18 +1.08 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.41 +0.07 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.53 +0.08 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.69 +0.11 47 0 75 0
27NOV26 40.00 P 0.00 0.00 0.00 0.87 +0.13 47 0 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.08 +0.15 47 0 397 0
27NOV26 42.00 P 0.00 0.00 0.00 1.34 +0.20 47 0 791 0
27NOV26 43.00 P 1.58 1.58 1.58 1.61 +0.21 47 15 1,125 0
27NOV26 44.00 P 0.00 0.00 0.00 1.92 +0.24 47 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 2.28 +0.26 47 0 717 0
27NOV26 46.00 P 2.63 2.67 2.63 2.65 +0.28 47 30 418 +30
27NOV26 47.00 P 3.06 3.06 3.06 3.10 +0.32 47 15 624 +15
27NOV26 48.00 P 3.51 3.51 3.51 3.53 +0.39 47 15 757 0
27NOV26 49.00 P 0.00 0.00 0.00 4.02 +0.42 47 0 448 0
27NOV26 50.00 P 0.00 0.00 0.00 4.59 +0.50 47 0 352 0
27NOV26 52.50 P 0.00 0.00 0.00 6.12 +0.61 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 7.76 +0.61 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.66 +0.61 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 11.71 +0.68 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.87 +0.72 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.15 +0.83 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.46 +0.85 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.81 +0.87 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.19 +0.84 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.69 +0.86 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.18 +0.88 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.07 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.90 +0.11 47 0 765 0
30DEC26 39.00 P 1.23 1.23 1.23 1.14 +0.14 47 69 1,551 +69
30DEC26 40.00 P 0.00 0.00 0.00 1.36 +0.15 47 0 429 0
30DEC26 41.00 P 1.60 1.60 1.60 1.64 +0.19 47 15 80 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 +0.19 48 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 +0.25 48 0 607 0
30DEC26 44.00 P 2.56 2.56 2.56 2.60 +0.25 48 15 365 0
30DEC26 45.00 P 2.92 2.92 2.92 2.98 +0.29 47 20 142 +20
30DEC26 46.00 P 3.34 3.39 3.34 3.42 +0.31 48 35 184 +35
30DEC26 47.00 P 3.74 3.78 3.74 3.75 +0.29 47 325 550 +9
30DEC26 48.00 P 4.24 4.32 4.22 4.32 +0.42 47 100 499 +1
30DEC26 49.00 P 4.73 4.73 4.73 4.83 +0.45 47 15 446 -15
30DEC26 50.00 P 5.26 5.26 5.26 5.39 +0.50 47 15 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 6.93 +0.61 48 0 1,414 0
30DEC26 55.00 P 8.28 8.28 8.28 8.49 +0.56 47 15 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 +0.58 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.33 +0.63 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.40 +0.67 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 16.57 +0.71 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.79 +0.78 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.10 +0.78 49 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 23.43 +0.83 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 25.80 +0.81 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.22 +0.84 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 30.68 +0.94 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 33.19 +1.09 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.68 +1.08 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.18 +1.08 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 40.68 +1.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.18 +1.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.68 +1.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.18 +1.08 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.68 +1.08 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 +0.14 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 +0.17 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.23 +0.07 48 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 2.67 +0.22 49 0 60 0
30MAR27 41.00 P 2.97 2.97 2.97 3.03 +0.25 49 15 60 +15
30MAR27 42.00 P 0.00 0.00 0.00 3.37 +0.24 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 3.75 +0.28 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.19 +0.34 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.33 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.03 +0.42 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.51 +0.38 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 5.97 +0.36 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.55 +0.43 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.11 +0.46 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.61 +0.54 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.22 +0.57 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 11.98 +0.56 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.78 +0.54 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.74 +0.56 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.72 +0.56 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.86 +0.61 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.02 +0.68 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.23 +0.78 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.49 +1.01 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.69 +0.94 48 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.92 +0.85 46 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 33.36 +0.94 47 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.82 +1.01 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.25 +1.03 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.71 +1.05 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.18 +1.06 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.68 +1.08 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.18 +1.08 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.68 +1.08 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.66 +0.22 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 +0.22 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.28 +0.23 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.71 +0.19 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.08 +0.24 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.47 +0.26 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 +0.28 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.26 +0.25 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.77 +0.32 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.25 +0.34 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.75 +0.36 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.27 +0.38 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 7.82 +0.41 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.38 +0.43 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 9.88 +0.48 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.48 +0.53 48 0 72 0
29JUN27 57.50 P 13.19 13.19 13.19 13.21 +0.52 49 15 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.03 +0.56 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.88 +0.69 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.78 +0.71 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 20.78 +0.73 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.88 +0.80 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.96 +0.81 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.12 +0.82 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 29.33 +0.86 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 31.60 +0.89 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.88 +0.90 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.21 +0.95 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.32 +0.15 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.69 +0.16 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.06 +0.16 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.57 +0.21 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.96 +0.24 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.38 +0.26 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.91 +0.38 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.27 +0.30 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 6.75 +0.32 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.24 +0.33 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 7.76 +0.36 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 8.29 +0.37 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.85 +0.40 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 9.41 +0.41 48 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 10.92 +0.47 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.44 +0.44 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.16 +0.46 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.95 +0.40 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.75 +0.56 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.63 +0.56 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.58 +0.61 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.61 - 48 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 25.66 - 48 0 0 -
TOTAL PUT 1,130 77,928 +120
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$ 30.360
29SEP26 6.50 C 0.00 0.00 0.00 24.08 -1.79 375 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.62 -2.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.37 -2.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.19 -1.97 287 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.87 -2.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.80 -1.88 323 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 22.37 -2.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.12 -1.99 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.87 -2.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.63 -2.00 183 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.38 -2.00 177 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.13 -2.00 172 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.88 -1.99 166 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.63 -2.00 161 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.38 -2.00 155 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.96 -1.92 223 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.38 -2.00 130 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.88 -2.00 101 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.38 -2.00 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.96 -1.94 187 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.45 -1.93 175 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.93 -1.95 159 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.38 -1.99 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.89 -2.00 111 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.39 -2.00 104 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.89 -2.00 98 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.39 -2.03 90 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.89 -2.00 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.45 -1.94 122 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 12.89 -2.00 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.39 -2.00 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.89 -2.00 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.39 -2.00 0 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.88 -2.02 0 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.40 -2.00 66 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 9.40 -2.02 56 0 431 0
29SEP26 22.00 C 8.35 8.35 8.34 8.41 -1.99 57 18 972 -18
29SEP26 23.00 C 7.49 7.49 7.49 7.44 -1.98 60 60 1,212 -36
29SEP26 24.00 C 0.00 0.00 0.00 6.60 -1.83 73 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 5.66 -1.73 68 0 1,276 0
29SEP26 26.00 C 4.60 4.60 4.60 4.69 -1.82 60 20 2,769 +20
29SEP26 27.00 C 3.48 3.90 3.24 3.92 -1.59 62 7 864 -6
29SEP26 28.00 C 0.00 0.00 0.00 3.17 -1.43 61 0 2,176 0
29SEP26 29.00 C 2.62 2.62 1.62 2.56 -1.39 62 1,171 746 +151
29SEP26 30.00 C 2.30 2.38 1.23 1.91 -1.22 58 295 5,620 +32
29SEP26 31.00 C 1.52 1.62 0.93 1.49 -1.17 60 255 2,187 +101
29SEP26 32.00 C 1.42 1.42 0.70 1.12 -0.87 60 365 457 -35
29SEP26 33.00 C 1.15 1.15 0.55 0.83 -0.76 60 323 433 -131
29SEP26 34.00 C 0.85 0.89 0.37 0.59 -0.63 60 311 1,813 +81
29SEP26 35.00 C 0.68 0.68 0.30 0.42 -0.49 60 455 1,350 +27
29SEP26 36.00 C 0.88 0.88 0.31 0.29 -0.37 60 238 1,380 -7
29SEP26 37.00 C 0.43 0.43 0.19 0.20 -0.28 60 223 761 -46
29SEP26 38.00 C 0.45 0.45 0.15 0.13 -0.21 60 121 389 +13
29SEP26 39.00 C 0.16 0.21 0.12 0.09 -0.14 60 211 344 -5
29SEP26 40.00 C 0.25 0.25 0.13 0.06 -0.10 60 122 197 +76
29SEP26 41.00 C 0.10 0.10 0.10 0.04 -0.07 61 2 228 0
29SEP26 42.00 C 0.10 0.10 0.10 0.03 -0.04 62 26 121 +26
29SEP26 43.00 C 0.07 0.07 0.07 0.02 -0.03 62 3 84 -3
29SEP26 44.00 C 0.08 0.08 0.05 0.01 -0.02 61 137 879 -60
29OCT26 15.50 C 0.00 0.00 0.00 15.23 -1.70 122 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 14.39 -2.04 0 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.93 -2.06 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.45 -1.98 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.01 -1.93 78 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.45 -1.94 58 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.96 -1.98 59 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.39 -2.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.99 -1.91 60 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.41 -2.05 0 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.44 -2.06 0 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.49 -2.02 43 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.53 -2.09 43 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.76 -1.84 53 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.07 -1.65 58 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 5.32 -1.50 59 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.50 -1.57 55 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 3.86 -1.31 55 0 680 0
29OCT26 29.00 C 2.69 2.69 2.69 3.31 -1.21 56 30 144 +30
29OCT26 30.00 C 2.71 2.86 2.14 2.87 -1.08 58 220 519 +172
29OCT26 31.00 C 2.00 2.55 1.66 2.40 -0.99 58 527 887 +459
29OCT26 32.00 C 2.55 2.55 1.39 2.01 -0.82 58 442 927 +192
29OCT26 33.00 C 1.17 1.85 1.17 1.71 -0.77 59 467 1,052 +202
29OCT26 34.00 C 1.92 1.92 1.10 1.45 -0.66 60 18 446 +12
29OCT26 35.00 C 1.45 1.45 0.94 1.19 -0.56 59 203 364 +81
29OCT26 36.00 C 1.06 1.10 0.73 0.97 -0.47 59 88 154 +6
29OCT26 37.00 C 1.03 1.03 0.66 0.79 -0.39 59 7 351 0
29OCT26 38.00 C 0.72 0.72 0.72 0.64 -0.32 59 1 87 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.52 -0.26 59 0 78 0
29OCT26 40.00 C 0.69 0.69 0.47 0.41 -0.22 59 4 51 0
29OCT26 41.00 C 0.00 0.00 0.00 0.33 -0.18 59 0 85 0
29OCT26 42.00 C 0.47 0.47 0.44 0.26 -0.14 59 7 61 +1
29OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.11 59 0 1,203 0
29OCT26 44.00 C 0.43 0.43 0.33 0.16 -0.09 58 96 1,494 +83
27NOV26 16.50 C 0.00 0.00 0.00 13.93 -2.07 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.45 -2.02 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.01 -2.02 55 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.56 -2.09 60 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 11.97 -2.09 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.48 -2.06 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.01 -2.03 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.57 -2.05 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.64 -1.99 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.84 -1.92 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.94 -1.88 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.17 -1.84 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.43 -1.65 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.95 -1.39 61 0 105 0
27NOV26 27.00 C 5.01 5.09 5.01 5.18 -1.36 58 6 758 +6
27NOV26 28.00 C 4.00 4.00 4.00 4.58 -1.45 58 1 252 +1
27NOV26 29.00 C 0.00 0.00 0.00 4.05 -1.22 58 0 15 0
27NOV26 30.00 C 3.00 3.57 3.00 3.59 -1.18 58 9 420 +8
27NOV26 31.00 C 2.53 3.21 2.53 3.15 -1.03 59 12 86 +8
27NOV26 32.00 C 2.33 2.33 2.32 2.76 -0.96 59 18 79 -4
27NOV26 33.00 C 2.08 2.08 2.08 2.46 -0.85 60 15 388 -15
27NOV26 34.00 C 1.84 1.84 1.62 2.16 -0.84 60 33 94 -2
27NOV26 35.00 C 2.17 2.17 2.17 1.93 -0.73 61 30 173 +13
27NOV26 36.00 C 1.71 1.76 1.70 1.69 -0.66 61 91 263 +1
27NOV26 37.00 C 1.26 1.65 1.25 1.46 -0.59 61 21 494 +20
27NOV26 38.00 C 1.30 1.30 1.19 1.26 -0.53 61 2 428 -1
27NOV26 39.00 C 0.00 0.00 0.00 1.09 -0.46 61 0 341 0
27NOV26 40.00 C 1.14 1.21 1.08 0.93 -0.42 61 4 313 +1
27NOV26 41.00 C 1.04 1.04 0.98 0.80 -0.37 61 5 25 +3
27NOV26 42.00 C 0.70 0.70 0.70 0.69 -0.32 61 2 100 -1
27NOV26 43.00 C 0.00 0.00 0.00 0.59 -0.28 61 0 54 0
27NOV26 44.00 C 0.00 0.00 0.00 0.50 -0.25 61 0 516 0
30DEC26 6.50 C 0.00 0.00 0.00 24.08 -1.83 160 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.66 -2.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.41 -2.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.19 -1.98 112 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.92 -2.13 88 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.80 -1.88 136 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.42 -2.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.17 -2.00 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.92 -2.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.68 -2.00 79 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.43 -2.00 72 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.18 -2.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.93 -2.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.68 -2.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.44 -2.00 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.96 -1.98 81 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.44 -2.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.95 -2.00 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.45 -2.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.96 -2.00 59 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.46 -2.00 48 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.97 -2.00 56 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.48 -1.89 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.99 -1.92 58 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 15.39 -2.00 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.23 -1.70 80 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.39 -2.05 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.93 -2.07 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.45 -2.11 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.01 -2.02 43 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.56 -2.09 50 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.03 -2.08 42 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.56 -2.14 44 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.11 -2.02 47 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.75 -2.02 53 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.89 -1.87 54 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 8.95 -1.90 51 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.15 -1.87 51 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.40 -1.78 52 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 6.72 -1.72 53 0 445 0
30DEC26 26.00 C 5.37 5.37 5.36 6.09 -1.54 54 30 596 0
30DEC26 27.00 C 5.18 5.18 5.18 5.50 -1.55 54 1 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 4.97 -1.33 55 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 -1.25 55 0 302 0
30DEC26 30.00 C 3.40 3.97 3.40 4.01 -1.15 56 44 904 +15
30DEC26 31.00 C 3.69 3.69 3.62 3.60 -1.06 56 61 86 +37
30DEC26 32.00 C 0.00 0.00 0.00 3.25 -1.11 57 2 1,150 0
30DEC26 33.00 C 2.86 2.86 2.85 2.94 -0.87 57 3 286 +3
30DEC26 34.00 C 2.67 2.69 2.67 2.63 -0.86 58 8 336 0
30DEC26 35.00 C 2.06 2.43 2.06 2.37 -0.79 58 39 506 -2
30DEC26 36.00 C 1.85 2.19 1.85 2.10 -0.75 58 63 948 -50
30DEC26 37.00 C 0.00 0.00 0.00 1.85 -0.71 58 0 31 0
30DEC26 38.00 C 1.50 1.50 1.50 1.65 -0.64 58 1 7 +1
30DEC26 39.00 C 1.55 1.55 1.55 1.44 -0.58 58 10 12 +10
30DEC26 40.00 C 1.68 1.68 1.20 1.28 -0.53 58 15 25 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.12 -0.48 58 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.98 -0.44 58 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 -0.39 58 0 15 0
30DEC26 44.00 C 1.20 1.20 0.89 0.76 -0.35 58 169 600 +125
30MAR27 6.50 C 0.00 0.00 0.00 24.08 -1.83 120 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.66 -2.00 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.41 -2.00 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.19 -1.98 85 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.92 -2.13 69 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.80 -1.88 102 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.42 -2.00 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.17 -2.00 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.92 -2.01 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.68 -2.00 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.43 -2.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.18 -2.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.93 -2.00 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.69 -2.00 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.44 -2.00 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.96 -1.98 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.46 -2.00 56 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.97 -1.98 54 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.49 -1.98 55 0 173 0
30MAR27 12.50 C 16.90 16.90 16.90 17.96 -2.00 0 5 304 -5
30MAR27 13.00 C 0.00 0.00 0.00 17.46 -2.00 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.97 -2.02 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.48 -2.03 0 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 15.99 -2.04 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.52 -2.09 37 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.23 -1.91 57 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.62 -2.03 47 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.11 -2.07 43 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.66 -2.08 45 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.30 -1.96 50 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.82 -2.04 48 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.38 -2.02 48 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.99 -1.94 50 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.58 -1.93 50 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.18 -1.91 50 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.40 -1.88 51 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.65 -1.83 51 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 8.94 -1.78 51 0 196 0
30MAR27 24.00 C 7.70 7.70 7.70 8.26 -1.73 51 1 181 -1
30MAR27 25.00 C 0.00 0.00 0.00 7.63 -1.59 51 0 144 0
30MAR27 26.00 C 6.20 6.20 6.20 7.05 -1.51 52 1 196 -1
30MAR27 27.00 C 0.00 0.00 0.00 6.58 -1.36 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.07 -1.28 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.58 -1.24 53 0 73 0
30MAR27 30.00 C 4.99 4.99 4.99 5.17 -1.15 54 5 248 +5
30MAR27 31.00 C 4.60 4.60 4.60 4.78 -1.09 54 1 571 -1
30MAR27 32.00 C 0.00 0.00 0.00 4.39 -1.04 54 0 69 0
30MAR27 33.00 C 0.00 0.00 0.00 4.09 -0.95 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 3.79 -0.92 55 0 176 0
30MAR27 35.00 C 3.30 3.50 3.00 3.52 -0.87 55 17 98 -2
30MAR27 36.00 C 0.00 0.00 0.00 3.26 -0.81 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.00 -0.80 56 0 31 0
30MAR27 38.00 C 2.85 2.85 2.85 2.74 -0.76 56 1 18 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.48 -0.76 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.31 -0.67 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 -0.68 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.86 -0.66 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.77 -0.55 55 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 1.62 -0.51 55 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 15.91 -1.99 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.32 -2.02 47 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.96 -1.94 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.54 -1.91 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.12 -1.89 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.64 -1.95 49 0 1 0
29JUN27 18.00 C 13.30 13.30 13.30 13.20 -1.97 48 1 21 +1
29JUN27 18.50 C 0.00 0.00 0.00 12.83 -1.93 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.45 -1.90 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.07 -1.89 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.76 -1.79 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.00 -1.82 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.33 -1.74 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.68 -1.71 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.02 -1.62 51 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.43 -1.54 51 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.90 -1.47 51 0 560 0
29JUN27 27.00 C 7.56 7.56 7.56 7.39 -1.40 51 15 285 +15
29JUN27 28.00 C 7.08 7.08 7.08 6.92 -1.38 52 15 181 0
29JUN27 29.00 C 5.94 5.94 5.94 6.51 -1.24 52 6 225 +6
29JUN27 30.00 C 0.00 0.00 0.00 6.16 -1.12 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.78 -1.11 53 0 248 0
29JUN27 32.00 C 0.00 0.00 0.00 5.42 -1.07 53 0 84 0
29JUN27 33.00 C 5.13 5.13 5.13 5.09 -1.00 54 30 117 +30
29JUN27 34.00 C 0.00 0.00 0.00 4.79 -0.80 54 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 4.51 -0.87 54 0 197 0
29JUN27 36.00 C 4.44 4.44 4.44 4.16 -0.86 54 15 288 0
29JUN27 37.00 C 0.00 0.00 0.00 3.98 -0.83 55 0 90 0
29JUN27 38.00 C 0.00 0.00 0.00 3.73 -0.73 55 0 31 0
29JUN27 39.00 C 0.00 0.00 0.00 3.39 -0.86 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.21 -0.79 54 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.02 -0.74 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.84 -0.67 55 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.65 -0.61 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.46 -0.61 54 0 50 0
29SEP27 21.00 C 11.60 11.60 11.60 11.50 -1.74 49 5 95 -5
29SEP27 22.00 C 0.00 0.00 0.00 10.84 -1.65 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.26 -1.60 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.69 -1.52 50 0 0 0
29SEP27 25.00 C 9.00 9.00 9.00 9.17 -1.44 51 2 2 +2
29SEP27 26.00 C 0.00 0.00 0.00 8.68 -1.37 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.19 -1.35 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.75 -1.29 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.32 -1.23 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.92 -1.21 52 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 6.55 -1.15 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.18 -1.11 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.85 -1.08 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.55 -1.04 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.28 -0.99 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.02 -0.95 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.78 -0.92 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.56 -0.89 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.16 -1.05 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.96 -1.02 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.93 -0.79 54 0 0 0
TOTAL CALL 7,288 102,537 +1,656
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 244 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 238 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 233 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 227 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 222 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 217 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 212 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 207 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 198 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 194 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 429 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 87 25 3,774 0
29SEP26 18.50 P 0.04 0.04 0.04 0.01 0.00 83 10 421 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 456 0
29SEP26 20.00 P 0.06 0.06 0.06 0.01 0.00 71 5 1,450 0
29SEP26 21.00 P 0.05 0.05 0.05 0.01 0.00 64 1 1,191 -1
29SEP26 22.00 P 0.09 0.09 0.09 0.02 +0.01 62 1 1,304 0
29SEP26 23.00 P 0.13 0.17 0.09 0.04 +0.03 60 34 1,644 -11
29SEP26 24.00 P 0.14 0.25 0.14 0.08 +0.05 59 81 1,784 +69
29SEP26 25.00 P 0.34 0.35 0.20 0.16 +0.10 60 151 1,991 +52
29SEP26 26.00 P 0.24 0.64 0.23 0.29 +0.18 60 485 2,552 +245
29SEP26 27.00 P 0.30 0.95 0.30 0.48 +0.28 60 468 1,300 -4
29SEP26 28.00 P 0.45 1.30 0.45 0.71 +0.38 58 437 3,218 +256
29SEP26 29.00 P 0.51 1.80 0.51 1.06 +0.54 58 286 583 +8
29SEP26 30.00 P 1.10 2.24 1.10 1.53 +0.74 59 155 4,003 +55
29SEP26 31.00 P 1.38 2.95 1.38 2.13 +0.97 61 37 572 +16
29SEP26 32.00 P 2.58 3.25 2.58 2.68 +1.02 59 3 273 -1
29SEP26 33.00 P 3.30 4.30 3.30 3.42 +1.20 60 2 71 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.29 +1.43 65 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 +1.43 60 0 823 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 +1.57 63 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 6.99 +1.94 73 0 0 0
29SEP26 38.00 P 8.76 8.76 8.76 7.96 +1.87 78 1 20 -1
29SEP26 39.00 P 0.00 0.00 0.00 8.93 +2.02 82 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.87 +1.97 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.88 +1.92 90 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.73 +1.88 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.66 +1.88 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.74 +1.87 90 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
29OCT26 16.50 P 0.05 0.05 0.05 0.01 0.00 65 10 52 +10
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29OCT26 18.00 P 0.09 0.09 0.09 0.01 0.00 56 30 106 +30
29OCT26 18.50 P 0.08 0.08 0.08 0.02 +0.01 58 8 192 0
29OCT26 19.00 P 0.07 0.07 0.07 0.03 +0.02 59 4 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.04 60 0 253 0
29OCT26 20.00 P 0.15 0.15 0.11 0.06 +0.04 59 12 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 +0.07 59 0 350 0
29OCT26 22.00 P 0.29 0.29 0.29 0.18 +0.11 59 1 1,723 +1
29OCT26 23.00 P 0.17 0.31 0.17 0.29 +0.18 59 13 422 +12
29OCT26 24.00 P 0.34 0.49 0.34 0.43 +0.24 59 73 439 +58
29OCT26 25.00 P 0.48 0.90 0.48 0.63 +0.34 59 158 814 0
29OCT26 26.00 P 0.80 1.21 0.80 0.83 +0.39 58 122 543 -5
29OCT26 27.00 P 0.78 1.42 0.78 1.12 +0.51 58 20 470 +11
29OCT26 28.00 P 1.69 1.85 1.45 1.49 +0.64 58 8 1,497 +4
29OCT26 29.00 P 1.45 2.54 1.45 1.91 +0.77 58 10 582 +7
29OCT26 30.00 P 2.85 2.85 2.85 2.41 +0.91 58 3 263 +3
29OCT26 31.00 P 2.53 3.63 2.53 2.99 +1.03 59 46 268 +46
29OCT26 32.00 P 3.58 3.58 3.58 3.62 +1.14 60 2 245 +2
29OCT26 33.00 P 3.96 3.96 3.96 4.28 +1.23 60 1 112 +1
29OCT26 34.00 P 0.00 0.00 0.00 5.03 +1.37 61 0 106 0
29OCT26 35.00 P 5.50 6.74 5.50 5.78 +1.45 61 66 98 +15
29OCT26 36.00 P 0.00 0.00 0.00 6.60 +1.54 62 0 17 0
29OCT26 37.00 P 0.00 0.00 0.00 7.51 +1.68 65 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.38 +1.74 66 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.28 +1.79 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.19 +1.82 68 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.10 +1.82 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.06 +1.85 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.01 +1.85 73 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.96 +1.83 74 0 0 0
27NOV26 16.50 P 0.09 0.12 0.09 0.04 +0.03 62 11 32 +11
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.04 62 0 25 0
27NOV26 18.00 P 0.18 0.18 0.18 0.08 +0.04 60 1 583 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.11 +0.06 61 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 +0.07 61 0 2 0
27NOV26 19.50 P 0.24 0.24 0.24 0.17 +0.08 60 5 119 +5
27NOV26 20.00 P 0.27 0.27 0.27 0.21 +0.10 60 1 182 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.32 +0.15 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.46 +0.20 61 0 65 0
27NOV26 23.00 P 0.80 0.80 0.80 0.64 +0.26 61 1 231 0
27NOV26 24.00 P 0.00 0.00 0.00 0.85 +0.33 61 0 502 0
27NOV26 25.00 P 1.27 1.27 1.27 1.10 +0.41 60 1 254 +1
27NOV26 26.00 P 1.55 1.55 1.53 1.42 +0.52 60 2 499 0
27NOV26 27.00 P 2.00 2.00 1.70 1.77 +0.60 60 9 277 +4
27NOV26 28.00 P 1.98 2.12 1.98 2.19 +0.71 60 4 152 +2
27NOV26 29.00 P 2.18 2.67 2.18 2.62 +0.79 60 60 101 +3
27NOV26 30.00 P 3.60 3.60 3.60 3.15 +0.89 60 2 43 +2
27NOV26 31.00 P 3.69 3.69 3.69 3.77 +0.97 61 60 143 +60
27NOV26 32.00 P 4.29 4.37 4.29 4.35 +1.07 61 45 173 +45
27NOV26 33.00 P 5.05 5.05 5.05 5.07 +1.19 63 2 182 +2
27NOV26 34.00 P 0.00 0.00 0.00 5.78 +1.26 63 0 60 0
27NOV26 35.00 P 0.00 0.00 0.00 6.53 +1.33 64 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 7.28 +1.55 64 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.10 +1.48 65 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 8.92 +1.54 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.79 +1.61 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.66 +1.66 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.56 +1.71 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.47 +1.75 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.41 +1.80 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.34 +1.81 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 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 0.01 0.00 70 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 134 0
30DEC26 15.50 P 0.14 0.14 0.12 0.05 +0.03 59 8 1,073 +8
30DEC26 16.00 P 0.14 0.14 0.13 0.06 +0.03 58 55 525 +54
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.03 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.04 58 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.06 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.07 58 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.08 58 0 235 0
30DEC26 19.00 P 0.31 0.31 0.31 0.24 +0.09 58 5 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.11 58 0 495 0
30DEC26 20.00 P 0.48 0.48 0.48 0.35 +0.13 57 2 452 +2
30DEC26 21.00 P 0.67 0.67 0.61 0.50 +0.18 58 52 242 -50
30DEC26 22.00 P 0.81 0.81 0.81 0.67 +0.23 58 5 360 0
30DEC26 23.00 P 1.03 1.04 1.02 0.89 +0.28 58 72 371 +72
30DEC26 24.00 P 0.86 1.32 0.86 1.16 +0.40 58 29 818 +29
30DEC26 25.00 P 1.61 1.61 1.41 1.44 +0.45 58 7 389 0
30DEC26 26.00 P 1.76 1.76 1.76 1.77 +0.53 57 1 432 +1
30DEC26 27.00 P 1.79 2.12 1.79 2.15 +0.61 57 48 547 +33
30DEC26 28.00 P 2.04 2.04 2.04 2.59 +0.71 57 1 388 +1
30DEC26 29.00 P 2.81 3.47 2.81 3.07 +0.78 57 2 353 +2
30DEC26 30.00 P 3.20 3.98 3.20 3.68 +0.94 59 2 144 +1
30DEC26 31.00 P 4.60 4.60 4.60 4.22 +0.97 58 3 57 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 +1.05 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.54 +1.13 60 0 20 0
30DEC26 34.00 P 6.00 6.00 6.00 6.22 +1.17 60 2 24 +2
30DEC26 35.00 P 0.00 0.00 0.00 6.95 +1.23 60 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 7.70 +1.30 61 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 8.48 +1.37 61 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.29 +1.42 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.11 +1.49 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.98 +1.54 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.85 +1.59 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.74 +1.64 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.65 +1.68 66 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 14.57 +1.73 67 0 75 0
30MAR27 6.50 P 0.04 0.04 0.04 0.01 0.00 79 27 135 +27
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 153 0
30MAR27 10.00 P 0.08 0.08 0.08 0.01 0.00 57 4 65 +4
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30MAR27 11.00 P 0.09 0.09 0.09 0.01 0.00 53 3 147 +3
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.02 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.03 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.04 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.05 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 +0.06 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 +0.07 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.08 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.10 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.12 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.14 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 +0.15 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.18 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 +0.20 55 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 +0.22 55 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.27 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.29 55 0 101 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.39 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.44 55 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 +0.50 55 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 +0.58 55 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.02 +0.65 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 +0.72 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 +0.80 55 0 244 0
30MAR27 30.00 P 5.05 5.05 5.05 4.53 +0.81 55 1 156 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.19 +0.94 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 +0.98 56 0 63 0
30MAR27 33.00 P 0.00 0.00 0.00 6.48 +1.06 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 7.18 +1.10 57 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.92 +1.16 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.65 +1.19 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.41 +1.26 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.18 +1.32 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.97 +1.35 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.79 +1.40 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.62 +1.47 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.46 +1.49 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.33 +1.53 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.22 +1.59 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.10 54 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 +0.11 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 +0.12 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.14 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.15 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.18 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 +0.20 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.21 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.97 +0.23 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 +0.25 54 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.19 +0.27 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 +0.29 53 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 +0.34 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.09 +0.46 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 +0.51 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.85 +0.50 54 0 4,036 0
29JUN27 26.00 P 2.95 3.20 2.95 3.35 +0.67 54 2 682 +2
29JUN27 27.00 P 0.00 0.00 0.00 3.75 +0.66 54 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.25 +0.72 54 0 619 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.77 54 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 5.34 +0.81 54 0 1,220 0
29JUN27 31.00 P 0.00 0.00 0.00 5.95 +0.88 54 0 17 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 +0.93 54 0 16 0
29JUN27 33.00 P 7.07 7.07 7.07 7.14 +0.90 54 60 318 +60
29JUN27 34.00 P 7.93 7.93 7.93 7.98 +1.05 56 15 90 +15
29JUN27 35.00 P 8.49 8.49 8.49 8.73 +1.14 56 15 218 +15
29JUN27 36.00 P 0.00 0.00 0.00 9.43 +1.15 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 +1.18 57 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 10.93 +1.25 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.71 +1.32 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.49 +1.33 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.30 +1.37 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.13 +1.42 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.97 +1.48 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.81 +1.49 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.96 +0.35 54 0 2 0
29SEP27 22.00 P 2.35 2.35 2.35 2.29 +0.37 54 1 1 +1
29SEP27 23.00 P 0.00 0.00 0.00 2.71 +0.47 54 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 3.10 +0.50 55 0 70 0
29SEP27 25.00 P 3.60 3.60 3.50 3.56 +0.58 55 11 41 +11
29SEP27 26.00 P 0.00 0.00 0.00 4.04 +0.64 55 0 70 0
29SEP27 27.00 P 4.40 4.40 4.40 4.52 +0.63 55 1 4 +1
29SEP27 28.00 P 0.00 0.00 0.00 5.07 +0.76 55 0 37 0
29SEP27 29.00 P 0.00 0.00 0.00 5.58 +0.77 55 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.16 +0.81 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.77 +0.87 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.41 +0.92 55 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 8.07 +0.97 55 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 8.73 +0.99 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.44 +1.04 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.16 +1.11 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.87 +1.11 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.61 +1.14 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.39 +1.20 57 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.17 +1.26 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.96 +1.29 57 0 0 0
TOTAL PUT 3,407 147,784 +1,321
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$ 14.230
29SEP26 9.25 C 0.00 0.00 0.00 5.00 +0.48 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.75 +0.48 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.49 +0.47 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.25 +0.48 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 +0.48 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 +0.48 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.48 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.46 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 +0.49 32 0 0 0
29SEP26 13.00 C 1.05 1.30 1.05 1.30 +0.40 30 3 116 -3
29SEP26 13.50 C 0.75 0.75 0.72 0.90 +0.33 31 56 332 +5
29SEP26 14.00 C 0.42 0.56 0.40 0.56 +0.24 31 226 839 -125
29SEP26 14.50 C 0.23 0.33 0.23 0.33 +0.17 32 1,418 2,370 +1,124
29SEP26 15.00 C 0.14 0.19 0.14 0.17 +0.10 31 29 1,082 +8
29SEP26 15.50 C 0.08 0.08 0.08 0.08 +0.05 32 300 660 +285
29SEP26 16.00 C 0.04 0.06 0.04 0.04 +0.03 33 38 661 0
29SEP26 16.50 C 0.03 0.03 0.03 0.02 +0.01 34 15 450 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 5.05 +0.51 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.78 +0.48 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.54 +0.52 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.31 +0.50 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.82 +0.54 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.27 +0.47 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.80 +0.46 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.32 +0.40 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.89 +0.41 32 0 45 0
29OCT26 13.00 C 0.00 0.00 0.00 1.49 +0.34 32 0 50 0
29OCT26 13.50 C 1.00 1.16 1.00 1.16 +0.32 33 53 281 +15
29OCT26 14.00 C 0.70 0.81 0.70 0.84 +0.25 32 55 2,626 -20
29OCT26 14.50 C 0.58 0.60 0.58 0.60 +0.20 32 322 1,576 0
29OCT26 15.00 C 0.33 0.37 0.33 0.42 +0.16 33 45 966 +20
29OCT26 15.50 C 0.23 0.23 0.23 0.28 +0.12 33 2 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 +0.08 32 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 +0.05 32 0 192 0
29OCT26 17.00 C 0.08 0.08 0.08 0.07 +0.03 33 60 122 +60
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 5.05 +0.51 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.80 +0.50 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.60 +0.58 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.31 +0.50 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.83 +0.54 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.34 +0.51 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.90 +0.51 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.44 +0.46 33 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 2.03 +0.38 33 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.66 +0.32 33 0 42 0
27NOV26 13.50 C 1.18 1.18 1.18 1.33 +0.27 33 10 165 0
27NOV26 14.00 C 0.00 0.00 0.00 1.06 +0.26 33 0 1,653 0
27NOV26 14.50 C 0.71 0.82 0.71 0.82 +0.21 33 22 1,925 0
27NOV26 15.00 C 0.00 0.00 0.00 0.62 +0.17 33 0 489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 +0.14 34 0 860 0
27NOV26 16.00 C 0.30 0.30 0.30 0.34 +0.11 33 19 50 +15
27NOV26 16.50 C 0.24 0.24 0.24 0.25 +0.09 34 150 195 +50
27NOV26 17.00 C 0.21 0.21 0.21 0.17 +0.06 33 10 10 +10
27NOV26 17.50 C 0.16 0.16 0.16 0.12 +0.04 33 3 3 +3
27NOV26 18.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.12 +0.57 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.84 +0.52 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.60 +0.52 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.36 +0.52 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 +0.51 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 +0.47 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 +0.44 35 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.59 +0.36 35 0 0 0
30DEC26 12.50 C 2.01 2.01 2.01 2.19 +0.43 34 3 19 -3
30DEC26 13.00 C 0.00 0.00 0.00 1.84 +0.31 34 0 15 0
30DEC26 13.50 C 1.51 1.51 1.51 1.53 +0.29 34 2 136 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 +0.25 34 0 175 0
30DEC26 14.50 C 1.04 1.04 1.04 1.02 +0.22 34 15 440 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.83 +0.19 34 0 237 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.17 34 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.14 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.11 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.09 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.08 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.06 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.04 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 5.23 +0.48 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.00 +0.51 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 +0.48 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 +0.45 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 +0.45 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.70 +0.46 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.31 +0.44 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 +0.42 36 0 6 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 +0.37 36 0 8 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 +0.28 35 0 110 0
30MAR27 13.50 C 1.90 1.90 1.90 2.00 +0.29 36 6 109 +6
30MAR27 14.00 C 0.00 0.00 0.00 1.74 +0.26 36 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 +0.23 36 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 +0.21 36 0 130 0
30MAR27 15.50 C 1.04 1.04 1.04 1.13 +0.20 36 15 62 +15
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.18 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.15 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.14 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.12 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.11 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.09 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.08 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.05 35 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 31 0
30MAR27 22.00 C 0.20 0.20 0.20 0.12 +0.03 36 20 66 +20
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 5.39 +0.41 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.14 +0.41 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.96 +0.44 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.72 +0.42 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.34 +0.44 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.93 +0.36 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.57 +0.44 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.23 +0.43 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.90 +0.41 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 2.61 +0.38 37 0 20 0
29JUN27 13.50 C 0.00 0.00 0.00 2.33 +0.35 36 0 91 0
29JUN27 14.00 C 2.12 2.12 2.10 2.09 +0.34 36 520 621 +512
29JUN27 14.50 C 0.00 0.00 0.00 1.86 +0.30 36 500 540 +421
29JUN27 15.00 C 0.00 0.00 0.00 1.65 +0.20 36 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 1.50 +0.23 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.34 +0.21 37 0 70 0
29JUN27 16.50 C 1.12 1.19 1.12 1.17 +0.18 37 24 126 +24
29JUN27 17.00 C 1.04 1.04 1.04 1.06 +0.19 37 4 16 +4
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.18 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 +0.17 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 +0.15 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.15 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.13 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 +0.12 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 +0.09 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 +0.08 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 +0.07 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 5.42 +0.44 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.22 +0.43 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.02 +0.42 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.83 +0.42 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.46 +0.41 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.10 +0.49 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.78 +0.49 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.38 +0.37 36 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 3.08 +0.34 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.81 +0.31 36 0 15 0
29SEP27 13.50 C 0.00 0.00 0.00 2.57 +0.30 36 0 12 0
29SEP27 14.00 C 0.00 0.00 0.00 2.34 +0.27 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.14 +0.27 36 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 1.94 +0.24 36 0 341 0
29SEP27 15.50 C 1.62 1.62 1.62 1.77 +0.23 37 30 75 +30
29SEP27 16.00 C 0.00 0.00 0.00 1.61 +0.23 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.45 +0.19 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 1.32 +0.19 37 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 1.20 +0.18 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.08 +0.16 37 0 2 0
TOTAL CALL 3,975 68,874 +2,506
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
29SEP26 12.00 P 0.02 0.02 0.02 0.01 -0.01 36 20 7,457 -20
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 1,398 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.07 32 0 718 0
29SEP26 13.50 P 0.21 0.21 0.14 0.14 -0.15 30 67 788 +25
29SEP26 14.00 P 0.42 0.43 0.30 0.31 -0.22 31 397 964 +180
29SEP26 14.50 P 0.75 0.75 0.55 0.59 -0.30 33 165 2,800 +85
29SEP26 15.00 P 1.15 1.15 0.92 0.92 -0.42 32 134 761 -126
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.48 31 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.53 32 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 2.34 -0.49 48 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 -0.50 57 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 3.36 -0.49 65 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 -0.50 70 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 4.35 -0.50 76 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 4.85 -0.50 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 -0.49 89 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 5.85 -0.51 92 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 -0.51 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 -0.49 114 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 -0.49 122 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.85 -0.50 128 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.85 -0.50 135 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.86 -0.49 145 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.86 -0.49 152 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 -0.49 159 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.85 -0.50 163 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.86 -0.49 172 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.86 -0.49 178 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.85 -0.50 180 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 340 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 756 0
29OCT26 12.50 P 0.14 0.14 0.14 0.12 -0.06 33 4 244 0
29OCT26 13.00 P 0.20 0.20 0.20 0.20 -0.12 32 4 344 0
29OCT26 13.50 P 0.36 0.36 0.36 0.35 -0.16 32 15 378 0
29OCT26 14.00 P 0.64 0.64 0.60 0.54 -0.21 31 17 466 +17
29OCT26 14.50 P 0.89 0.89 0.81 0.81 -0.27 32 53 4,578 -3
29OCT26 15.00 P 0.00 0.00 0.00 1.13 -0.32 32 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 1.49 -0.37 32 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 1.89 -0.47 32 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 2.34 -0.49 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.87 -0.48 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.36 -0.49 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.86 -0.49 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.36 -0.49 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.86 -0.49 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.37 -0.48 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.87 -0.49 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
27NOV26 10.50 P 0.05 0.05 0.05 0.02 -0.02 34 10 40 -10
27NOV26 11.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 85 0
27NOV26 12.00 P 0.17 0.17 0.17 0.14 -0.07 34 24 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 -0.09 33 0 56 0
27NOV26 13.00 P 0.38 0.38 0.38 0.35 -0.14 33 2 113 0
27NOV26 13.50 P 0.00 0.00 0.00 0.51 -0.18 33 0 557 0
27NOV26 14.00 P 0.82 0.82 0.82 0.73 -0.22 33 15 215 0
27NOV26 14.50 P 1.11 1.11 1.11 0.99 -0.26 33 15 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.30 -0.31 33 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 1.64 -0.41 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.03 -0.42 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.48 -0.44 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.94 -0.45 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.40 -0.46 39 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 3.86 -0.49 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.36 -0.49 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.86 -0.49 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.37 -0.48 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.87 -0.49 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 147 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 257 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 251 0
30DEC26 12.50 P 0.35 0.35 0.35 0.35 -0.10 34 11 11,622 -11
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.13 33 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.18 33 0 424 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 -0.21 34 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.24 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 -0.34 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 -0.31 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.16 -0.39 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 -0.36 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.03 -0.42 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 3.46 -0.44 37 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 -0.48 37 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 -0.48 39 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.86 -0.49 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 -0.48 44 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.87 -0.49 46 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 -0.51 50 0 180 0
30DEC26 22.00 P 0.00 0.00 0.00 7.86 -0.49 55 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 8.86 -0.49 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 -0.50 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.85 -0.50 66 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.86 -0.49 70 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.86 -0.49 73 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.86 -0.49 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.85 -0.50 79 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.86 -0.49 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.86 -0.49 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.85 -0.50 87 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.03 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.06 35 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.08 35 0 49 0
30MAR27 11.50 P 0.41 0.41 0.37 0.37 -0.09 35 141 170 +127
30MAR27 12.00 P 0.54 0.54 0.49 0.50 -0.11 35 180 226 +180
30MAR27 12.50 P 0.69 0.70 0.65 0.65 -0.13 35 120 675 +120
30MAR27 13.00 P 0.86 0.88 0.82 0.82 -0.16 35 320 533 +280
30MAR27 13.50 P 1.09 1.09 1.01 1.02 -0.19 35 960 1,060 +875
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.21 35 0 33 0
30MAR27 14.50 P 1.63 1.63 1.63 1.52 -0.24 35 70 11,745 +70
30MAR27 15.00 P 0.00 0.00 0.00 1.83 -0.24 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 -0.27 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.24 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -0.39 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.31 -0.36 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.38 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 -0.40 37 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.56 -0.41 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.99 -0.43 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.44 -0.41 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.90 -0.47 39 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 6.85 -0.51 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.86 -0.49 44 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.86 -0.49 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.85 -0.50 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.85 -0.50 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.86 -0.49 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.86 -0.49 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.86 -0.49 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.85 -0.50 63 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.86 -0.49 66 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.86 -0.49 68 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.85 -0.50 70 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.03 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.07 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 -0.10 37 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.13 37 0 126 0
29JUN27 12.50 P 0.00 0.00 0.00 0.96 -0.16 37 0 360 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.17 37 0 351 0
29JUN27 13.50 P 0.00 0.00 0.00 1.41 -0.19 37 0 459 0
29JUN27 14.00 P 1.80 1.80 1.65 1.66 -0.22 37 502 595 +490
29JUN27 14.50 P 0.00 0.00 0.00 1.94 -0.15 37 490 686 +490
29JUN27 15.00 P 2.35 2.35 2.35 2.24 -0.26 37 5 90 -1
29JUN27 15.50 P 2.63 2.63 2.63 2.56 -0.27 37 3 70 -3
29JUN27 16.00 P 0.00 0.00 0.00 2.90 -0.30 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.26 -0.31 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.62 -0.34 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.02 -0.34 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.42 -0.36 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 4.81 -0.39 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.22 -0.23 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.65 -0.41 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.09 -0.32 40 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 6.97 -0.39 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.90 -0.45 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 8.86 -0.49 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.85 -0.50 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.85 -0.50 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.86 -0.49 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.86 -0.49 52 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.28 -0.05 38 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.55 -0.08 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.70 -0.09 38 0 442 0
29SEP27 11.50 P 0.00 0.00 0.00 0.86 -0.11 38 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.04 -0.14 38 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.26 -0.13 38 0 7 0
29SEP27 13.00 P 1.58 1.58 1.58 1.47 -0.17 38 4 4 +4
29SEP27 13.50 P 0.00 0.00 0.00 1.73 -0.17 39 0 0 0
29SEP27 14.00 P 2.08 2.08 2.08 1.98 -0.21 39 5 5 +5
29SEP27 14.50 P 2.35 2.35 2.35 2.28 -0.21 39 3 3 +3
29SEP27 15.00 P 0.00 0.00 0.00 2.57 -0.24 39 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 2.89 -0.25 39 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 -0.26 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.57 -0.29 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.94 -0.29 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.31 -0.32 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.70 -0.33 40 0 0 0
TOTAL PUT 3,756 81,990 +2,777
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.720
29SEP26 25.00 C 0.00 0.00 0.00 13.72 -0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.73 -0.16 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.77 -0.12 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.73 -0.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.77 -0.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.73 -0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.77 -0.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.78 -0.08 31 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.78 -0.08 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.78 -0.08 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.79 -0.08 19 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.82 -0.07 19 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.91 -0.07 18 0 154 0
29SEP26 38.00 C 1.09 1.10 1.09 1.12 -0.09 17 3 250 0
29SEP26 39.00 C 0.51 0.60 0.49 0.61 -0.01 19 247 1,045 +165
29SEP26 40.00 C 0.27 0.27 0.23 0.25 -0.03 18 51 1,434 +34
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 18 0 745 0
29SEP26 42.00 C 0.04 0.04 0.04 0.03 0.00 19 2 354 -2
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.77 -0.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.74 -0.23 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.77 -0.13 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.81 -0.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.77 -0.23 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.86 -0.09 15 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.88 -0.08 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.92 -0.08 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.01 -0.08 17 0 61 0
29OCT26 37.00 C 2.22 2.22 2.22 2.20 -0.10 17 15 182 +15
29OCT26 38.00 C 0.00 0.00 0.00 1.45 -0.10 16 0 50 0
29OCT26 39.00 C 0.00 0.00 0.00 0.92 -0.06 16 0 296 0
29OCT26 40.00 C 0.00 0.00 0.00 0.54 -0.04 17 0 520 0
29OCT26 41.00 C 0.00 0.00 0.00 0.29 -0.03 17 0 316 0
29OCT26 42.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.80 -0.16 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.81 -0.25 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.96 -0.08 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.01 -0.08 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.08 -0.08 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.21 -0.07 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.40 -0.07 21 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.60 -0.05 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.99 -0.05 20 0 60 0
27NOV26 39.00 C 1.23 1.23 1.23 1.48 -0.04 20 30 559 +30
27NOV26 40.00 C 0.82 0.82 0.82 1.06 -0.04 20 15 431 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.74 -0.03 20 0 153 0
27NOV26 42.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 137 0
27NOV26 43.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 38 0
27NOV26 44.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 51 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 0.00 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 21 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.78 -0.18 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.78 -0.18 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.81 -0.16 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.82 -0.16 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.83 -0.17 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.85 -0.21 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.87 -0.13 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.96 -0.08 19 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.01 -0.08 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.08 -0.08 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.21 -0.07 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.40 -0.07 20 0 275 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 -0.05 19 0 307 0
30DEC26 38.00 C 1.83 1.85 1.83 1.99 -0.05 19 40 489 +20
30DEC26 39.00 C 0.00 0.00 0.00 1.48 -0.04 19 0 290 0
30DEC26 40.00 C 0.94 0.94 0.94 1.06 -0.04 19 15 249 +15
30DEC26 41.00 C 0.65 0.65 0.65 0.74 -0.03 19 15 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 186 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 0.00 19 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.78 -0.19 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.81 -0.17 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.82 -0.17 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.83 -0.17 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 -0.14 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.87 -0.14 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.97 -0.09 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.02 -0.10 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.11 -0.11 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.26 -0.11 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.48 -0.09 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.81 -0.11 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.24 -0.09 18 0 158 0
30MAR27 39.00 C 1.74 1.74 1.74 1.74 -0.11 18 15 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 -0.08 18 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.05 -0.08 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 -0.08 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.07 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.43 -0.06 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.78 -0.19 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.81 -0.17 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.82 -0.17 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.83 -0.17 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.92 -0.14 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.89 -0.18 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.04 -0.16 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.14 -0.20 18 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.31 -0.24 18 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.55 -0.26 18 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.87 -0.29 18 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 3.27 -0.30 18 0 67 0
29JUN27 38.00 C 2.62 2.62 2.62 2.74 -0.31 18 3 75 +3
29JUN27 39.00 C 0.00 0.00 0.00 2.28 -0.30 18 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.85 -0.27 18 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.52 -0.26 18 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.26 -0.21 18 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.04 -0.19 19 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 0.84 -0.17 19 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.67 -0.16 19 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.52 -0.16 19 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.41 -0.13 19 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.32 -0.12 19 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.25 -0.10 19 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 9.83 -0.18 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.92 -0.14 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.91 -0.17 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.26 -0.07 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.46 -0.08 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.56 -0.07 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.91 -0.07 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.30 -0.07 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.77 -0.07 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.28 -0.06 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.83 -0.06 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.45 -0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.09 -0.05 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.78 -0.05 19 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.27 -0.04 19 0 52 0
29SEP27 45.00 C 0.00 0.00 0.00 1.08 -0.03 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
TOTAL CALL 451 17,504 +295
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 746 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 732 0
29SEP26 37.00 P 0.19 0.20 0.16 0.13 +0.01 18 425 1,832 +232
29SEP26 38.00 P 0.46 0.46 0.36 0.37 +0.02 18 184 1,577 +18
29SEP26 39.00 P 0.00 0.00 0.00 0.81 +0.04 18 3 628 +3
29SEP26 40.00 P 0.00 0.00 0.00 1.48 +0.02 18 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.33 +0.08 18 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.32 +0.12 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.33 +0.13 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.32 +0.12 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.32 +0.12 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.83 +0.07 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 116 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 238 0
29OCT26 36.00 P 0.18 0.19 0.18 0.15 +0.01 17 26 239 +26
29OCT26 37.00 P 0.40 0.40 0.35 0.33 +0.04 17 11 535 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.64 +0.04 17 0 452 0
29OCT26 39.00 P 0.00 0.00 0.00 1.08 +0.03 17 0 304 0
29OCT26 40.00 P 1.75 1.75 1.75 1.70 +0.05 17 15 239 +15
29OCT26 41.00 P 0.00 0.00 0.00 2.46 +0.07 17 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.33 +0.07 17 0 60 0
29OCT26 43.00 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.34 +0.14 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.39 +0.15 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.34 +0.14 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.39 +0.15 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 15 0
27NOV26 34.00 P 0.20 0.20 0.20 0.15 +0.01 21 15 123 0
27NOV26 35.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 185 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 412 0
27NOV26 37.00 P 0.89 0.89 0.85 0.74 +0.02 21 4 608 +4
27NOV26 38.00 P 1.30 1.31 1.30 1.12 +0.03 21 6 534 +6
27NOV26 39.00 P 0.00 0.00 0.00 1.62 +0.05 21 0 726 0
27NOV26 40.00 P 2.61 2.61 2.56 2.21 +0.05 22 30 491 +30
27NOV26 41.00 P 0.00 0.00 0.00 2.83 +0.06 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.59 +0.06 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.44 +0.07 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.34 +0.07 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.29 +0.08 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.50 +0.08 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.53 +0.08 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.56 +0.08 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.59 +0.08 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 0.00 18 0 256 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 0.00 18 0 205 0
30DEC26 34.00 P 0.00 0.00 0.00 0.29 0.00 18 0 519 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 +0.03 18 0 690 0
30DEC26 36.00 P 0.00 0.00 0.00 0.79 0.00 18 0 238 0
30DEC26 37.00 P 1.22 1.22 1.14 1.18 +0.01 18 450 773 +420
30DEC26 38.00 P 1.69 1.71 1.63 1.67 +0.01 18 340 561 +295
30DEC26 39.00 P 2.33 2.33 2.33 2.27 +0.03 18 50 377 +50
30DEC26 40.00 P 0.00 0.00 0.00 2.96 +0.05 18 0 121 0
30DEC26 41.00 P 0.00 0.00 0.00 3.68 +0.04 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.51 +0.05 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.40 +0.06 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.32 +0.07 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.48 +0.13 25 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.45 +0.15 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.44 +0.17 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.38 +0.13 29 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.36 +0.13 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.36 +0.12 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.83 +0.17 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 132 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 0.00 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 -0.01 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.02 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 -0.01 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.62 -0.01 18 0 65 0
30MAR27 40.00 P 3.30 3.30 3.30 3.30 +0.03 18 1 142 -1
30MAR27 41.00 P 0.00 0.00 0.00 3.98 -0.03 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.76 -0.03 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.59 +0.03 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.46 +0.04 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.58 +0.12 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.52 +0.12 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.45 +0.11 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.43 +0.15 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.40 +0.16 25 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.36 +0.12 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.86 +0.17 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 -0.08 18 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.30 -0.11 19 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.44 -0.14 19 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.63 -0.17 19 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 0.88 -0.19 19 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.18 -0.21 19 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 1.55 -0.22 19 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 1.94 -0.22 18 0 75 0
29JUN27 38.00 P 2.99 2.99 2.97 2.50 -0.23 19 41 227 +41
29JUN27 39.00 P 0.00 0.00 0.00 2.98 -0.21 18 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 3.60 -0.21 18 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.29 -0.19 18 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.03 -0.15 18 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.81 -0.14 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.64 -0.11 18 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.74 -0.08 21 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.66 -0.06 22 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.62 -0.02 23 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.59 0.00 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.58 +0.03 26 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.25 0.00 20 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 0.00 20 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.52 0.00 20 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.71 +0.01 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 3 0
29SEP27 34.00 P 1.38 1.38 1.38 1.23 +0.01 20 2 14 +2
29SEP27 35.00 P 1.74 1.74 1.74 1.57 +0.01 20 1 5 +1
29SEP27 36.00 P 0.00 0.00 0.00 1.96 +0.02 20 0 29 0
29SEP27 37.00 P 2.68 2.68 2.68 2.42 +0.02 20 5 36 +5
29SEP27 38.00 P 3.20 3.20 3.20 2.93 +0.03 20 5 46 +5
29SEP27 39.00 P 0.00 0.00 0.00 3.48 +0.02 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.11 +0.03 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.78 +0.04 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.35 +0.04 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.10 +0.05 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.09 +0.05 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.95 +0.06 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.83 +0.06 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.75 +0.06 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.69 +0.07 24 0 0 0
TOTAL PUT 1,614 22,568 +1,154
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$ 59.800
11SEP26 44.50 C 0.00 0.00 0.00 15.31 -1.60 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 14.81 -1.60 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 14.31 -1.61 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 13.81 -1.61 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 13.31 -1.61 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 12.81 -1.61 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 12.31 -1.61 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 11.81 -1.61 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 11.31 -1.61 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 10.81 -1.61 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 10.31 -1.61 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 9.81 -1.61 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 8.82 -1.60 70 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 7.82 -1.61 62 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 6.84 -1.60 65 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 5.87 -1.59 65 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 4.93 -1.57 64 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 4.03 -1.54 64 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 3.14 -1.54 59 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 2.40 -1.51 60 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 1.78 -1.36 62 0 0 0
11SEP26 60.00 C 1.26 1.26 1.26 1.27 -1.21 62 15 25 0
11SEP26 61.00 C 0.00 0.00 0.00 0.87 -1.04 63 0 14 0
11SEP26 62.00 C 0.00 0.00 0.00 0.57 -0.85 63 0 8 0
11SEP26 63.00 C 0.85 0.85 0.35 0.36 -0.66 63 25 14 +1
11SEP26 64.00 C 0.00 0.00 0.00 0.23 -0.48 65 0 13 0
11SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.35 64 0 81 0
11SEP26 66.00 C 0.14 0.14 0.14 0.07 -0.25 64 94 94 0
11SEP26 67.00 C 0.00 0.00 0.00 0.04 -0.16 65 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.02 -0.11 65 0 26 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.07 65 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 15.33 -1.60 56 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 14.83 -1.60 51 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 14.33 -1.60 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 13.83 -1.61 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 13.33 -1.61 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 12.84 -1.60 59 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 12.34 -1.60 57 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 11.84 -1.60 54 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 11.35 -1.72 57 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 10.85 -1.73 54 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 10.36 -1.60 55 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 9.87 -1.60 55 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 8.91 -1.58 56 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 7.96 -1.57 55 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 7.04 -1.55 55 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 6.16 -1.52 55 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 5.32 -1.48 55 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 4.54 -1.42 55 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 3.77 -1.40 54 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 3.14 -1.35 54 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 2.58 -1.20 55 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 2.09 -1.09 55 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 1.67 -0.98 56 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 1.31 -0.87 56 0 0 0
18SEP26 63.00 C 1.20 1.20 1.20 1.02 -0.75 56 1 7 0
18SEP26 64.00 C 0.00 0.00 0.00 0.77 -0.66 56 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.58 -0.54 56 0 26 0
18SEP26 66.00 C 0.00 0.00 0.00 0.42 -0.46 56 0 35 0
18SEP26 67.00 C 0.00 0.00 0.00 0.30 -0.38 55 0 315 0
18SEP26 68.00 C 0.00 0.00 0.00 0.21 -0.30 55 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.15 -0.23 55 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.18 56 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.07 -0.14 55 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.05 -0.10 56 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.04 -0.07 57 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 24.82 -1.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.82 -1.61 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.82 -1.61 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.83 -1.60 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.83 -1.60 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.83 -1.60 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.83 -1.60 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.83 -1.60 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.83 -1.60 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.84 -1.60 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.84 -1.60 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.96 -1.50 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.03 -1.44 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.04 -1.59 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.97 -1.63 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.04 -1.57 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.85 -1.51 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.91 -1.40 53 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 4.25 -1.27 53 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 2.90 -1.06 52 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 2.00 -0.89 54 0 190 0
29SEP26 65.00 C 0.00 0.00 0.00 1.27 -0.59 54 0 136 0
29SEP26 67.50 C 1.17 1.17 1.17 0.77 -0.52 54 18 1,415 +18
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.37 53 0 219 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.25 53 0 46 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.17 53 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.10 53 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.06 54 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.83 -1.60 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.84 -1.60 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.86 -1.59 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.88 -1.59 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.90 -1.59 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.93 -1.59 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.97 -1.58 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.03 -1.57 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.08 -1.57 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.17 -1.55 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.26 -1.54 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.37 -1.42 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.51 -1.50 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.66 -1.49 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.80 -1.50 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.06 -1.42 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.20 -1.36 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 7.36 -1.45 52 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 5.94 -1.13 53 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 4.80 -1.01 54 0 123 0
29OCT26 62.50 C 3.85 3.85 3.73 3.84 -0.87 55 658 848 +658
29OCT26 65.00 C 0.00 0.00 0.00 3.02 -0.76 55 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 2.31 -0.68 55 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 1.78 -0.49 55 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.34 -0.45 55 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.00 -0.37 55 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.73 -0.31 55 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.53 -0.25 55 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.38 -0.19 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.28 -0.14 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.20 -0.11 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.14 -0.08 55 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.10 -0.06 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.59 -1.42 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.73 -1.32 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.90 -1.35 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.08 -1.25 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.26 -1.25 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.49 -1.11 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.76 -1.17 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.99 -0.99 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.35 -0.88 56 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 8.61 -1.05 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 7.27 -1.15 54 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 6.12 -1.03 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 5.18 -0.87 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 4.29 -0.73 55 0 3 0
27NOV26 67.50 C 4.49 4.49 4.49 3.59 -0.73 56 3 33 +3
27NOV26 70.00 C 0.00 0.00 0.00 2.98 -0.65 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 2.46 -0.52 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.99 -0.45 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.59 -0.41 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.30 -0.31 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.03 -0.29 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.80 -0.26 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.66 -0.19 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.21 -1.58 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.28 -1.58 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.36 -1.56 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.45 -1.56 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.55 -1.55 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.68 -1.53 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.81 -1.53 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.97 -1.50 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.14 -1.50 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.32 -1.49 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.55 -1.45 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.77 -1.45 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.02 -1.43 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.31 -1.39 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.60 -0.94 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.92 -0.93 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.15 -1.10 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.67 -1.10 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 8.42 -1.11 54 0 2 0
30DEC26 60.00 C 7.15 7.15 7.15 7.17 -1.16 53 15 215 +15
30DEC26 62.50 C 0.00 0.00 0.00 6.35 -0.91 55 0 473 0
30DEC26 65.00 C 5.39 5.39 5.32 5.32 -1.00 54 35 356 +15
30DEC26 67.50 C 0.00 0.00 0.00 4.73 -0.76 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 4.09 -0.67 56 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 3.47 -0.66 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.94 -0.62 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.48 -0.56 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.09 -0.42 55 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 1.76 -0.37 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.43 -0.37 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.20 -0.33 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.01 -0.28 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.83 -0.27 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.70 -0.21 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 -0.21 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.49 -0.16 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 -0.14 55 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.33 -0.15 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.10 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.10 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.08 55 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 26.04 -1.52 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.18 -1.52 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.35 -1.49 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.54 -1.48 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.73 -1.48 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.94 -1.46 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.19 -1.43 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.43 -1.43 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.68 -1.43 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.99 -1.36 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.30 -1.36 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.61 -1.36 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.44 -1.84 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.83 -1.77 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.23 -1.76 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.63 -1.74 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.27 -1.15 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.95 -1.15 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.82 -1.10 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.76 -1.05 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.82 -0.98 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.96 -0.91 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.85 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.48 -0.80 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.87 -0.73 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.30 -0.68 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.82 -0.61 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.34 -0.59 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.83 -0.61 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.46 -0.49 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.10 -0.47 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.73 -0.38 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.47 -0.29 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.21 -0.29 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.95 -0.30 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.71 -0.29 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.53 -0.27 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.35 -0.27 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 -0.24 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.09 -0.19 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.00 -0.17 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.08 -1.50 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.30 -1.48 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.56 -1.45 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.83 -1.44 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.09 -1.44 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.37 -1.42 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.70 -1.38 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.03 -1.38 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.36 -1.38 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.69 -1.38 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.09 -1.30 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.49 -1.30 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.89 -1.30 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.29 -1.30 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.72 -1.27 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.20 -1.20 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.89 -1.20 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.66 -1.12 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.55 -1.10 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.46 -1.07 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.54 -0.97 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.61 -0.98 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.79 -0.88 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.04 -0.85 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.29 -0.86 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.45 -0.70 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.97 -0.69 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.47 -0.67 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.99 -0.65 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.55 -0.60 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.11 -0.60 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.67 -0.59 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.34 -0.49 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.02 -0.48 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.69 -0.48 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.39 -0.46 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.15 -0.38 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.92 -0.38 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.69 -0.37 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.45 -0.38 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.29 -0.31 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 21.30 -1.31 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 20.71 -1.32 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.13 -1.31 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.58 -1.27 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.07 -1.21 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.55 -1.22 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.76 -1.18 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.65 -1.08 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.60 -1.08 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.57 -1.05 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.70 -1.02 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.85 -1.03 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.11 -0.94 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.44 -0.89 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.76 -0.91 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.19 -0.78 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.66 -0.86 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.15 -0.81 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.55 -0.67 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.97 -0.69 55 0 0 0
TOTAL CALL 864 12,713 +710
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
11SEP26 53.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.03 65 0 155 0
11SEP26 56.00 P 0.21 0.21 0.21 0.23 +0.08 65 15 50 +15
11SEP26 57.00 P 0.00 0.00 0.00 0.40 +0.13 65 0 21 0
11SEP26 58.00 P 0.32 0.63 0.32 0.65 +0.22 64 29 28 +18
11SEP26 59.00 P 0.88 0.88 0.87 1.03 +0.37 65 150 296 +150
11SEP26 60.00 P 0.00 0.00 0.00 1.54 +0.56 66 0 199 0
11SEP26 61.00 P 0.00 0.00 0.00 2.13 +0.73 66 0 4 0
11SEP26 62.00 P 0.00 0.00 0.00 2.83 +0.91 67 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 3.45 +0.91 57 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 4.41 +1.17 64 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 5.31 +1.26 63 0 17 0
11SEP26 66.00 P 0.00 0.00 0.00 6.26 +1.37 64 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 7.23 +1.45 65 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 8.21 +1.50 64 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 9.20 +1.54 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 10.20 +1.57 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 11.20 +1.59 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 12.20 +1.60 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 13.20 +1.60 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 14.20 +1.60 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 15.20 +1.60 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 16.20 +1.60 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 17.20 +1.60 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 18.20 +1.60 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 19.20 +1.60 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 20.20 +1.60 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 21.20 +1.60 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 22.20 +1.60 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 23.20 +1.60 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 24.20 +1.60 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.25 +0.07 56 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.38 +0.10 56 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.55 +0.13 56 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.79 +0.23 56 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 1.09 +0.31 56 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 1.46 +0.42 56 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 1.90 +0.53 57 0 0 0
18SEP26 60.00 P 2.33 2.33 2.33 2.39 +0.61 56 1 1 +1
18SEP26 61.00 P 0.00 0.00 0.00 3.00 +0.74 57 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 3.66 +0.90 58 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 4.32 +0.93 57 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 5.03 +0.99 55 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 5.84 +1.09 55 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 6.69 +1.17 55 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 7.58 +1.25 55 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 8.49 +1.32 55 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 9.43 +1.38 55 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 10.38 +1.43 55 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 11.35 +1.47 55 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 12.33 +1.51 56 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 13.31 +1.53 55 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 14.30 +1.55 55 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 15.29 +1.56 54 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 16.29 +1.58 57 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 17.28 +1.58 50 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 18.28 +1.59 54 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 19.28 +1.60 57 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 20.28 - 61 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 21.28 - 64 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 53 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 53 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.03 54 0 43 0
29SEP26 50.00 P 0.28 0.28 0.28 0.26 +0.04 53 30 434 +30
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.11 53 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 1.17 +0.27 54 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 2.06 +0.46 54 0 177 0
29SEP26 60.00 P 0.00 0.00 0.00 3.22 +0.65 54 0 368 0
29SEP26 62.50 P 0.00 0.00 0.00 4.68 +0.79 53 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 6.66 +1.12 57 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.48 +1.10 53 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.67 +1.25 53 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 13.02 +1.34 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.35 +1.42 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.93 +1.57 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.30 +1.56 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.78 +1.58 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.28 +1.60 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.77 +1.61 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.27 +1.60 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.77 +1.61 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.27 +1.61 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.76 +1.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.26 +1.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.76 +1.61 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.26 +1.61 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.76 +1.61 82 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.26 +1.61 88 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.75 +1.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.24 +0.04 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.31 +0.04 55 0 8 0
29OCT26 45.00 P 0.41 0.41 0.41 0.41 +0.06 55 10 36 +10
29OCT26 46.00 P 0.00 0.00 0.00 0.53 +0.09 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.65 +0.10 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.81 +0.14 55 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.95 +0.15 54 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 1.17 +0.20 55 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.80 +0.28 54 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.64 +0.40 55 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.69 +0.54 55 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 5.03 +0.72 55 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 6.51 +0.79 56 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.13 +0.97 56 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 9.80 +0.88 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.08 +1.32 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.97 +1.14 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.11 +1.01 55 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.51 +1.51 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.64 +1.38 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.01 +1.44 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.43 +1.49 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.86 +1.52 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 30.32 +1.55 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.80 +1.57 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 35.28 +1.58 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.77 +1.59 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 40.27 +1.60 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.76 +1.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.26 +1.61 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.76 +1.61 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.26 +1.61 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.75 +1.60 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.62 +0.07 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.77 +0.10 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.96 +0.18 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.09 +0.12 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.34 +0.25 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.56 +0.22 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.80 +0.25 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.08 +0.31 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.88 +0.39 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.88 +0.50 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.05 +0.61 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.41 +0.74 57 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.90 +0.83 58 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.43 +0.82 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.05 +0.70 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.99 +0.82 57 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.05 +0.95 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.06 +0.94 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.07 +0.86 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.22 +0.89 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.48 +1.13 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.80 +1.00 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.15 +1.22 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.35 +0.04 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.04 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 +0.06 55 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.64 +0.06 55 0 0 0
30DEC26 41.00 P 0.76 0.76 0.76 0.76 +0.09 55 15 30 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.91 +0.12 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 +0.14 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.25 +0.11 55 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 +0.24 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.63 +0.15 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 +0.28 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.24 +0.26 55 0 99 0
30DEC26 49.00 P 0.00 0.00 0.00 2.54 +0.30 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.86 +0.33 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.77 +0.42 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.85 +0.52 56 0 11 0
30DEC26 57.50 P 5.49 5.49 5.49 6.08 +0.62 56 15 15 +15
30DEC26 60.00 P 0.00 0.00 0.00 7.43 +0.69 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.94 +0.79 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.46 +0.76 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.99 +0.61 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.83 +0.67 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.75 +1.04 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.76 +0.85 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.84 +1.23 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.82 +1.15 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.01 +1.21 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.24 +1.26 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.53 +1.31 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.85 +1.36 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.20 +1.39 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.59 +1.44 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.99 +1.45 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.43 +1.50 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.87 +1.51 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.33 +1.53 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.80 +1.55 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.28 +1.56 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.77 +1.58 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 +0.08 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.91 +0.08 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.07 +0.11 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.24 +0.12 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.42 +0.13 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.67 +0.20 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.90 +0.23 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.14 +0.24 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.31 +0.18 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.68 +0.32 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.99 +0.33 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.26 +0.31 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.54 +0.36 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.90 +0.33 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.27 +0.35 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.67 +0.38 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.75 +0.45 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.95 +0.52 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.27 +0.60 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.70 +0.68 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.22 +0.74 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.84 +0.82 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.36 +0.59 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.02 +0.61 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.00 +0.72 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.15 +0.95 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.94 +1.43 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.22 +1.09 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.30 +1.82 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.67 +1.16 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.82 +1.18 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.98 +1.19 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.23 +1.27 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.49 +1.29 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.76 +1.30 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.09 +1.36 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.44 +1.39 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.80 +1.41 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.18 +1.43 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.59 +1.47 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.01 +1.48 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.58 +0.11 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.78 +0.12 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.02 +0.16 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 +0.16 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.50 +0.16 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.77 +0.19 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.07 +0.22 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.38 +0.23 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.69 +0.23 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.00 +0.23 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.38 +0.30 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.76 +0.31 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.99 +0.30 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.36 +0.30 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.76 +0.33 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.20 +0.37 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.31 +0.39 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.61 +0.51 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.03 +0.53 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.47 +0.62 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.07 +0.72 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.57 +0.64 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.22 +0.74 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.94 +0.77 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.67 +0.77 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.52 +0.88 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.42 +0.91 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.32 +0.91 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.30 +0.99 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.34 +1.03 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.39 +1.04 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.47 +1.07 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.63 +1.16 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.80 +1.16 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.98 +1.17 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.20 +1.21 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.46 +1.27 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.74 +1.28 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.03 +1.29 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.33 +1.31 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.68 +1.36 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.28 +0.30 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.67 +0.30 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.06 +0.19 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.51 +0.20 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.08 +0.34 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.55 +0.39 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.81 +0.48 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.13 +0.47 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.40 +0.38 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.01 +0.55 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.61 +0.65 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.21 +0.64 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.87 +0.70 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.66 +0.78 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.83 +0.76 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.59 +0.78 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.49 +0.89 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.39 +0.89 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.31 +0.90 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.29 +0.96 55 0 0 0
TOTAL PUT 265 9,624 +254
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$ 98.350
29SEP26 55.00 C 0.00 0.00 0.00 43.45 -1.30 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.95 -1.30 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.45 -1.31 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.96 -1.30 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.46 -1.31 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 30.97 -1.30 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.47 -1.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.98 -1.30 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.48 -1.31 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.98 -1.31 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.49 -1.31 27 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.99 -1.31 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.50 -1.31 21 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.03 -1.29 22 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.60 -1.27 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.31 -1.19 22 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.28 -1.04 22 0 79 0
29SEP26 97.50 C 3.00 3.00 2.52 2.56 -0.91 21 4 300 0
29SEP26 100.00 C 1.53 1.56 1.28 1.42 -0.66 21 59 140 -37
29SEP26 102.50 C 0.75 0.84 0.53 0.70 -0.42 22 66 388 +4
29SEP26 105.00 C 0.37 0.37 0.35 0.30 -0.23 22 25 438 -25
29SEP26 107.50 C 0.00 0.00 0.00 0.13 -0.09 22 0 208 0
29SEP26 110.00 C 0.07 0.07 0.07 0.05 -0.03 23 8 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 75 0
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 25 40 213 -32
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.60 -1.31 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.11 -1.31 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.62 -1.31 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.13 -1.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.64 -1.31 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.16 -1.30 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.67 -1.12 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.19 -1.10 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.71 -1.09 23 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.27 -1.29 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.87 -1.27 24 0 12 0
29OCT26 87.50 C 10.64 10.64 10.64 11.57 -1.23 24 11 30 +9
29OCT26 90.00 C 0.00 0.00 0.00 9.40 -1.17 24 0 244 0
29OCT26 92.50 C 6.63 6.63 6.63 7.41 -1.09 24 23 186 -15
29OCT26 95.00 C 0.00 0.00 0.00 5.50 -1.00 22 0 69 0
29OCT26 97.50 C 0.00 0.00 0.00 4.06 -0.97 23 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 2.89 -0.69 23 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 1.99 -0.54 23 0 113 0
29OCT26 105.00 C 1.22 1.33 1.22 1.32 -0.43 23 6 116 0
29OCT26 107.50 C 0.00 0.00 0.00 0.84 -0.33 23 0 154 0
29OCT26 110.00 C 0.50 0.50 0.48 0.55 -0.22 24 8 131 -3
29OCT26 112.50 C 0.00 0.00 0.00 0.33 -0.15 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.19 -0.10 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.11 -0.05 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.17 -1.29 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.69 -1.10 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.22 -1.07 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.79 -1.01 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.27 -1.38 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.11 -1.21 25 0 0 0
27NOV26 87.50 C 11.07 11.07 11.05 11.95 -1.13 25 23 23 +23
27NOV26 90.00 C 0.00 0.00 0.00 9.93 -1.05 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.10 -0.95 25 0 12 0
27NOV26 95.00 C 6.68 6.68 6.68 6.32 -1.13 24 10 40 +1
27NOV26 97.50 C 0.00 0.00 0.00 5.08 -0.74 25 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 3.80 -0.85 24 0 108 0
27NOV26 102.50 C 0.00 0.00 0.00 2.89 -0.67 24 0 98 0
27NOV26 105.00 C 0.00 0.00 0.00 2.17 -0.50 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.62 -0.34 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.15 -0.26 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 0.80 -0.20 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.55 -0.14 25 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.59 -1.30 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.10 -1.30 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.61 -1.30 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.12 -1.30 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.63 -1.30 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.14 -1.30 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.66 -1.29 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.18 -1.28 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.69 -1.14 22 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.29 -1.13 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.79 -1.27 21 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.36 -1.53 20 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.45 -1.22 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.39 -1.19 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.48 -1.14 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.75 -1.15 24 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.19 -1.14 24 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.85 -1.02 24 0 60 0
30DEC26 100.00 C 4.80 4.85 4.80 4.71 -0.89 24 31 190 +15
30DEC26 102.50 C 0.00 0.00 0.00 3.76 -0.77 24 0 120 0
30DEC26 105.00 C 2.99 2.99 2.99 2.97 -0.63 24 1 31 +1
30DEC26 107.50 C 0.00 0.00 0.00 2.30 -0.51 24 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.74 -0.44 24 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.30 -0.37 24 0 75 0
30DEC26 115.00 C 1.20 1.20 1.13 0.95 -0.31 24 18 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.68 -0.25 24 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 -0.19 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.35 -0.14 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.24 -0.11 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.59 -1.45 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.10 -1.52 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.61 -1.58 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.12 -1.64 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.71 -1.64 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.24 -1.70 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.85 -1.68 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.46 -1.70 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.17 -1.65 20 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 21.93 -1.77 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.72 -1.60 21 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.64 -1.67 22 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.04 -1.18 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.17 -1.18 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.48 -1.11 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 10.90 -1.05 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 9.39 -1.16 24 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.10 -1.07 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.96 -0.98 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.95 -0.90 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.09 -0.80 25 0 29 0
30MAR27 107.50 C 0.00 0.00 0.00 4.33 -0.67 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.60 -0.62 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.99 -0.56 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.47 -0.47 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.01 -0.45 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.61 -0.40 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.29 -0.33 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.05 -0.27 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.64 -1.38 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.14 -1.68 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.74 -1.52 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.27 -1.74 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.90 -1.59 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.56 -1.60 19 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.28 -1.56 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.02 -1.56 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.03 -1.37 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.11 -1.18 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.32 -1.09 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.12 -1.09 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.96 -1.56 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.89 -0.98 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.41 -0.98 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.70 -0.87 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.77 -0.90 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.36 -1.09 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.29 -0.78 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.40 -0.67 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.51 -0.68 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.78 -0.57 26 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.07 -0.57 26 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.46 -0.47 26 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.03 -0.35 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.51 -0.43 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.08 -0.39 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 2.65 -0.39 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 25.94 -1.12 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.04 -1.10 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.21 -1.04 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.45 -1.04 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.81 -1.58 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.73 -1.00 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.76 -0.88 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 14.33 -0.88 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.07 -0.79 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.82 -0.79 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.74 -0.69 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.68 -0.69 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.74 -0.60 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.86 -0.59 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.05 -0.52 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.34 -0.49 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.63 -0.49 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.06 -0.40 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.65 -0.41 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.12 -0.37 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.69 -0.32 26 0 0 0
TOTAL CALL 333 11,178 -59
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
29SEP26 80.00 P 0.02 0.02 0.02 0.01 0.00 33 6 237 -6
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 24 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 677 0
29SEP26 90.00 P 0.24 0.24 0.24 0.10 +0.04 22 6 512 0
29SEP26 92.50 P 0.38 0.38 0.38 0.31 +0.13 22 2 220 +2
29SEP26 95.00 P 0.89 1.08 0.85 0.79 +0.27 22 70 230 +27
29SEP26 97.50 P 1.59 1.59 1.59 1.68 +0.50 22 1 218 0
29SEP26 100.00 P 2.90 2.90 2.90 2.96 +0.75 22 1 176 -1
29SEP26 102.50 P 0.00 0.00 0.00 4.73 +1.06 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 6.84 +1.12 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 9.18 +1.23 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.65 +1.29 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.15 +1.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.15 +1.80 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.72 +1.87 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.30 +1.68 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.87 +1.75 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.37 +1.74 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 164 0
29OCT26 87.50 P 0.51 0.55 0.51 0.36 +0.08 24 32 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.69 +0.14 24 0 158 0
29OCT26 92.50 P 1.29 1.29 1.29 1.22 +0.24 24 4 76 +4
29OCT26 95.00 P 2.00 2.22 2.00 1.99 +0.34 24 2 138 +1
29OCT26 97.50 P 0.00 0.00 0.00 3.05 +0.50 24 0 127 0
29OCT26 100.00 P 4.47 4.47 4.47 4.38 +0.64 25 9 138 0
29OCT26 102.50 P 0.00 0.00 0.00 6.01 +0.79 25 0 14 0
29OCT26 105.00 P 0.00 0.00 0.00 7.66 +0.70 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 9.69 +1.02 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.90 +1.12 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 14.23 +1.19 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.16 +1.76 34 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.72 +1.87 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.30 +1.66 43 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.87 +1.75 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 27.37 +1.74 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.32 +0.08 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.56 +0.12 25 0 52 0
27NOV26 87.50 P 1.03 1.03 1.03 0.94 +0.20 25 15 105 +15
27NOV26 90.00 P 1.55 1.55 1.55 1.42 +0.26 25 10 39 +10
27NOV26 92.50 P 0.00 0.00 0.00 2.10 +0.35 24 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.99 +0.47 24 0 80 0
27NOV26 97.50 P 3.92 4.09 3.92 4.11 +0.61 24 14 55 +14
27NOV26 100.00 P 0.00 0.00 0.00 5.48 +0.76 25 0 75 0
27NOV26 102.50 P 7.08 7.49 7.03 7.07 +0.91 25 73 82 +67
27NOV26 105.00 P 0.00 0.00 0.00 8.79 +0.90 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 10.70 +0.99 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.76 +1.07 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.92 +1.12 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.70 +1.69 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.10 +1.80 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.56 +1.53 34 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.95 +1.53 36 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.39 +1.54 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 267 0
30DEC26 82.50 P 0.72 0.72 0.72 0.55 +0.06 24 2 34 -2
30DEC26 85.00 P 1.00 1.00 1.00 0.88 +0.09 24 2 72 -2
30DEC26 87.50 P 1.46 1.46 1.46 1.33 +0.15 24 2 126 -2
30DEC26 90.00 P 0.00 0.00 0.00 1.95 +0.27 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.74 +0.39 24 0 63 0
30DEC26 95.00 P 0.00 0.00 0.00 3.70 +0.50 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.86 +0.62 24 0 92 0
30DEC26 100.00 P 0.00 0.00 0.00 6.22 +0.74 24 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 7.77 +0.86 25 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 9.31 +0.74 24 0 20 0
30DEC26 107.50 P 11.23 11.23 11.23 11.16 +0.75 24 6 6 +6
30DEC26 110.00 P 0.00 0.00 0.00 13.14 +0.91 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.23 +0.98 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.94 +1.56 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.29 +1.71 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.69 +1.43 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 25.14 +1.53 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.61 +1.61 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 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 0.02 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 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 0.00 0.00 0.00 0.44 +0.02 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.67 +0.04 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.00 +0.08 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.40 +0.10 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.87 +0.14 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.45 +0.17 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.20 +0.22 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.10 +0.32 24 0 45 0
30MAR27 95.00 P 5.13 5.13 5.13 5.08 +0.36 24 100 131 +84
30MAR27 97.50 P 0.00 0.00 0.00 6.36 +0.54 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.71 +0.64 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 9.21 +0.73 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.74 +0.58 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 12.48 +0.69 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.30 +0.74 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.73 +1.30 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.84 +1.46 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.01 +1.19 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.28 +1.30 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.60 +1.39 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.93 +1.45 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.65 +0.06 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.90 +0.06 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.23 +0.09 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.68 +0.18 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.17 +0.13 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.79 +0.19 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.48 +0.33 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.29 +0.26 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.22 +0.34 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.23 +0.35 27 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.40 +0.44 27 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.62 +0.44 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 10.02 +0.82 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.46 +0.55 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.08 +0.66 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.73 +1.08 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 16.54 +0.78 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.38 +0.79 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.35 +0.89 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.37 +0.90 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.47 +0.97 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.65 +1.01 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.86 +1.04 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.70 +0.16 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.18 +0.18 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.75 +0.24 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.39 +0.25 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.17 +0.33 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.99 +0.34 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.98 +0.42 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.00 +0.44 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.20 +0.52 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.42 +0.53 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.82 +0.63 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 12.26 +0.65 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.83 +0.74 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.47 +0.75 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.21 +0.84 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 19.04 +0.87 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.91 +0.89 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.92 +0.98 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.96 +1.00 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 27.07 +1.05 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.25 +1.08 29 0 0 0
TOTAL PUT 357 10,839 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.500
29SEP26 9.75 C 0.00 0.00 0.00 8.77 +0.27 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.52 +0.27 93 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.02 +0.27 83 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.52 +0.27 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.02 +0.27 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.52 +0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.02 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.52 +0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.03 +0.27 42 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.53 +0.27 36 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 +0.27 30 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.26 24 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.05 +0.26 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.58 +0.24 27 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.22 27 0 108 0
29SEP26 18.00 C 0.74 0.74 0.74 0.79 +0.16 27 15 248 +9
29SEP26 18.50 C 0.52 0.52 0.52 0.52 +0.15 28 17 270 -12
29SEP26 19.00 C 0.25 0.29 0.24 0.29 +0.08 27 115 272 +50
29SEP26 19.50 C 0.13 0.13 0.13 0.16 +0.05 27 45 289 +45
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.05 +0.27 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.55 +0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.05 +0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.55 +0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.06 +0.27 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.56 +0.27 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.53 +0.27 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.04 +0.26 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.57 +0.20 16 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.18 +0.24 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.77 +0.23 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.40 +0.17 27 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 1.07 +0.15 27 0 164 0
29OCT26 18.50 C 0.00 0.00 0.00 0.80 +0.13 27 0 158 0
29OCT26 19.00 C 0.55 0.55 0.55 0.58 +0.11 27 2 387 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.41 +0.09 27 0 275 0
29OCT26 20.00 C 0.23 0.23 0.23 0.28 +0.07 27 25 283 +10
29OCT26 21.00 C 0.12 0.12 0.12 0.12 +0.04 27 2 111 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 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 5.60 +0.31 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.07 +0.28 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.56 +0.27 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.07 +0.25 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.60 +0.25 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.15 +0.25 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.71 +0.18 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.35 +0.22 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.97 +0.20 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.63 +0.17 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.33 +0.15 29 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 1.06 +0.13 28 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.83 +0.10 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.65 +0.08 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.51 +0.08 29 0 33 0
27NOV26 21.00 C 0.25 0.25 0.25 0.29 +0.06 29 10 38 +10
27NOV26 22.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.79 +0.28 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.54 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.05 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.56 +0.28 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.07 +0.28 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.57 +0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.08 +0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.60 +0.23 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 +0.26 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.17 +0.25 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.74 +0.26 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 +0.22 26 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 +0.21 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 +0.21 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.17 +0.20 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 +0.19 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 +0.15 29 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 +0.14 29 0 6 0
30DEC26 19.00 C 0.97 0.97 0.97 1.07 +0.12 29 10 52 +10
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.10 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.10 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.07 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.05 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.17 +0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.69 +0.29 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.21 +0.27 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.73 +0.27 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.26 +0.27 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.80 +0.27 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 +0.25 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 +0.20 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.47 +0.23 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.06 +0.22 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.65 +0.22 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.29 +0.22 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.96 +0.20 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.67 +0.23 31 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 +0.22 31 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 2.10 +0.21 31 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.86 +0.20 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 +0.14 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 +0.14 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.21 +0.10 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 +0.14 31 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 +0.11 31 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 +0.09 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.81 +0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.30 +0.10 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.87 +0.13 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.43 +0.15 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.99 +0.26 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.56 +0.25 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.13 +0.23 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.71 +0.21 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.33 +0.23 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.97 +0.22 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.64 +0.22 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.31 +0.22 32 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.96 +0.18 32 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.71 +0.21 32 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.43 +0.19 32 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.18 +0.18 32 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 +0.16 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 +0.16 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.54 +0.14 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 +0.12 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.95 +0.11 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 +0.10 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 +0.08 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 +0.06 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 6.01 +0.26 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.60 +0.25 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.20 +0.24 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.82 +0.23 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.46 +0.22 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.12 +0.22 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.81 +0.22 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.50 +0.17 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.23 +0.19 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.96 +0.19 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.70 +0.17 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.46 +0.16 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.24 +0.15 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.04 +0.14 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.85 +0.14 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.53 +0.12 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.25 +0.10 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.02 +0.09 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
TOTAL CALL 241 11,500 +126
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,465 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.06 27 0 151 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 -0.09 27 0 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 -0.15 26 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.17 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.13 -0.22 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.23 28 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 -0.22 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.59 -0.28 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 -0.28 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 -0.28 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.59 -0.28 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.28 90 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.61 -0.26 101 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.59 -0.28 104 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 -0.06 28 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.52 -0.09 28 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.73 -0.09 27 0 39 0
29OCT26 19.00 P 0.00 0.00 0.00 1.02 -0.13 28 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.34 -0.17 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.71 -0.20 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.58 -0.30 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.60 -0.27 37 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.59 -0.28 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.59 -0.28 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.59 -0.28 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.60 -0.27 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.61 -0.26 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.60 -0.27 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.37 -0.07 29 0 25 0
27NOV26 17.50 P 0.56 0.56 0.56 0.53 -0.09 29 3 48 +3
27NOV26 18.00 P 0.77 0.77 0.77 0.72 -0.11 29 2 39 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.95 -0.13 29 0 49 0
27NOV26 19.00 P 1.44 1.44 1.34 1.23 -0.13 29 45 75 +45
27NOV26 19.50 P 0.00 0.00 0.00 1.55 -0.17 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.89 -0.19 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.76 -0.17 32 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.64 -0.25 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.59 -0.28 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.59 -0.28 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.59 -0.28 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.60 -0.27 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.61 -0.26 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.60 -0.27 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.07 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.08 29 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 -0.10 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.11 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.13 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 -0.14 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 -0.13 30 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 -0.17 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.88 -0.21 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 -0.22 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.61 -0.27 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.59 -0.28 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.59 -0.28 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 -0.27 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.61 -0.26 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.60 -0.27 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 0.00 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 -0.06 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 -0.07 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 -0.09 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 -0.10 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.53 -0.12 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.13 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.16 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.16 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 -0.17 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.99 -0.22 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.82 -0.20 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.70 -0.22 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.61 -0.26 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 -0.27 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.61 -0.26 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.60 -0.27 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.03 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.04 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.82 -0.06 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 -0.08 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.08 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 -0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 -0.08 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.82 -0.11 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 -0.10 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.36 -0.19 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.73 -0.15 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.06 -0.18 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.76 -0.20 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 -0.21 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.32 -0.23 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.15 -0.24 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.00 -0.26 30 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.91 -0.24 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.81 -0.25 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.72 -0.26 30 0 0 0
29SEP27 13.00 P 0.41 0.41 0.41 0.40 -0.03 32 1 1 +1
29SEP27 13.50 P 0.00 0.00 0.00 0.50 -0.04 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.22 -0.07 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.41 -0.09 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.64 -0.09 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.87 -0.09 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.12 -0.11 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.39 -0.12 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.67 -0.13 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.97 -0.14 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.28 -0.14 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.95 -0.24 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.75 -0.20 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.53 -0.21 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.34 -0.22 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.17 -0.24 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.05 -0.23 31 0 0 0
TOTAL PUT 51 12,688 +51
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$ 80.600
11SEP26 57.00 C 0.00 0.00 0.00 23.67 +0.39 175 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 22.61 +0.33 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 21.61 +0.40 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 20.79 +0.50 183 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 19.66 +0.44 140 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 18.62 +0.38 102 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 17.67 +0.38 129 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 16.89 +0.82 163 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 15.67 +0.60 115 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 14.73 +0.66 122 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 13.62 +0.55 72 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 12.73 +0.66 106 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 11.86 +0.79 116 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 10.84 +0.76 105 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 9.62 +0.54 49 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 8.85 +0.76 89 0 3 0
11SEP26 73.00 C 0.00 0.00 0.00 7.63 +0.52 47 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 6.84 +0.70 71 0 31 0
11SEP26 75.00 C 0.00 0.00 0.00 5.85 +0.53 64 0 385 0
11SEP26 76.00 C 5.65 5.65 5.65 4.89 +0.44 58 15 232 -14
11SEP26 77.00 C 0.00 0.00 0.00 3.97 +0.38 53 0 68 0
11SEP26 78.00 C 0.00 0.00 0.00 3.13 +0.31 50 0 46 0
11SEP26 79.00 C 2.18 3.50 2.18 2.37 +0.22 49 7 1,187 +1
11SEP26 80.00 C 1.54 2.75 1.39 1.70 +0.12 47 177 628 +71
11SEP26 81.00 C 0.90 2.25 0.90 1.23 +0.11 48 436 586 +182
11SEP26 82.00 C 0.72 1.67 0.72 0.82 +0.06 47 288 333 +87
11SEP26 83.00 C 0.51 1.25 0.51 0.53 +0.03 47 470 572 +127
11SEP26 84.00 C 0.69 0.86 0.35 0.32 0.00 47 172 458 +64
11SEP26 85.00 C 0.28 0.60 0.24 0.19 0.00 47 468 649 +250
11SEP26 86.00 C 0.29 0.39 0.17 0.10 -0.01 46 233 270 +101
11SEP26 87.00 C 0.17 0.24 0.17 0.06 -0.01 48 19 158 +5
11SEP26 88.00 C 0.10 0.10 0.07 0.03 -0.01 47 5 214 -1
11SEP26 89.00 C 0.07 0.07 0.07 0.02 0.00 50 23 75 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
11SEP26 91.00 C 0.05 0.05 0.04 0.01 0.00 54 221 224 +201
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
11SEP26 93.00 C 0.01 0.01 0.01 0.01 0.00 63 26 26 +26
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 83 0 188 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 20.82 - 100 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 19.82 - 95 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 18.84 +0.47 92 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 17.84 +0.44 87 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 16.89 +0.48 87 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 15.85 +0.43 79 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 14.86 +0.74 75 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 13.84 +0.72 69 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 12.73 +0.59 54 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 11.86 +0.70 61 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 10.84 +0.65 55 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 9.73 +0.50 42 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 8.85 +0.55 47 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 7.84 +0.45 41 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 6.94 +0.22 42 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 6.22 +0.37 46 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 5.41 +0.34 46 0 0 0
18SEP26 77.00 C 4.00 5.10 4.00 4.56 +0.24 43 12 11 +11
18SEP26 78.00 C 0.00 0.00 0.00 3.85 +0.21 43 0 1 0
18SEP26 79.00 C 2.85 2.85 2.85 3.19 +0.16 42 1 1 +1
18SEP26 80.00 C 2.49 3.15 2.49 2.61 +0.12 42 24 17 -1
18SEP26 81.00 C 1.90 2.60 1.90 2.12 +0.10 42 17 29 +12
18SEP26 82.00 C 1.45 2.44 1.45 1.69 +0.08 42 55 44 +23
18SEP26 83.00 C 1.24 1.80 1.15 1.33 +0.06 42 51 35 +31
18SEP26 84.00 C 0.96 1.66 0.96 1.02 +0.04 42 20 52 +6
18SEP26 85.00 C 0.80 1.29 0.80 0.77 +0.02 42 57 57 +34
18SEP26 86.00 C 1.00 1.00 1.00 0.58 +0.01 42 5 5 +3
18SEP26 87.00 C 0.72 0.80 0.50 0.42 0.00 42 35 41 +28
18SEP26 88.00 C 0.60 0.60 0.60 0.30 -0.01 42 1 23 +1
18SEP26 89.00 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
18SEP26 90.00 C 0.28 0.43 0.22 0.15 -0.01 42 212 132 +99
18SEP26 91.00 C 0.34 0.34 0.34 0.11 0.00 42 2 2 +2
18SEP26 92.00 C 0.15 0.29 0.15 0.07 -0.01 42 72 61 +61
18SEP26 93.00 C 0.16 0.16 0.16 0.05 -0.01 42 8 8 +8
18SEP26 94.00 C 0.13 0.13 0.13 0.03 -0.01 42 10 10 +10
18SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
18SEP26 97.00 C 0.04 0.04 0.04 0.01 0.00 43 30 30 +30
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 49.83 +0.50 195 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 48.65 +0.33 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.64 +0.37 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.83 +0.55 177 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.83 +0.64 171 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.84 +0.61 167 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.68 +0.53 119 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 42.66 +0.33 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 41.83 +0.54 150 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.84 +0.64 146 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.85 +0.61 143 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.85 +0.56 138 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.67 +0.37 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.85 +0.60 129 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.86 +0.56 125 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 34.68 +0.37 61 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 33.86 +0.60 117 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 32.86 +0.55 113 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 31.69 +0.37 70 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 30.68 +0.36 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 28.22 +0.44 73 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 25.65 +0.36 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 23.15 +0.30 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.82 +0.45 64 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 18.27 +0.32 51 0 71 0
29SEP26 65.00 C 15.84 16.06 15.84 15.85 +0.43 51 35 656 -2
29SEP26 67.50 C 0.00 0.00 0.00 13.29 +0.51 38 0 497 0
29SEP26 70.00 C 12.20 12.20 12.20 10.92 +0.16 39 1 6,373 0
29SEP26 72.50 C 0.00 0.00 0.00 8.94 +0.44 45 0 1,961 0
29SEP26 75.00 C 0.00 0.00 0.00 6.73 +0.26 40 0 1,736 0
29SEP26 77.50 C 4.61 4.61 4.61 4.94 +0.22 40 2 2,284 0
29SEP26 80.00 C 3.20 4.40 3.20 3.43 +0.17 39 273 7,898 -45
29SEP26 82.50 C 2.05 3.20 2.05 2.28 +0.09 39 943 6,117 +268
29SEP26 85.00 C 1.33 2.18 1.33 1.48 +0.09 39 416 11,210 +74
29SEP26 87.50 C 1.02 1.49 1.00 0.89 +0.04 39 365 9,795 +107
29SEP26 90.00 C 0.58 0.90 0.58 0.51 +0.02 39 411 12,872 +105
29SEP26 92.50 C 0.39 0.58 0.39 0.28 +0.01 39 80 4,470 +20
29SEP26 95.00 C 0.26 0.41 0.26 0.15 +0.01 39 329 11,032 -87
29SEP26 97.50 C 0.22 0.23 0.19 0.08 0.00 40 148 2,254 +52
29SEP26 100.00 C 0.14 0.14 0.13 0.04 0.00 40 18 15,782 -3
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 40 0 6,522 0
29SEP26 105.00 C 0.08 0.08 0.08 0.01 0.00 40 4 3,144 -4
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,824 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,008 0
29SEP26 112.50 C 0.03 0.03 0.03 0.01 0.00 50 50 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,380 0
29SEP26 117.50 C 0.02 0.02 0.02 0.01 0.00 55 100 5,743 +99
29SEP26 120.00 C 0.02 0.02 0.02 0.01 0.00 58 100 3,497 +100
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 540 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 69 47 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 218 0
29SEP26 140.00 C 0.03 0.03 0.03 0.01 0.00 78 4 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 260 0
29SEP26 145.00 C 0.01 0.01 0.01 0.01 0.00 82 170 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,223 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 95 160 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 49.91 +0.45 126 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.91 +0.44 122 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.92 +0.44 118 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.93 +0.48 115 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.94 +0.48 112 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.94 +0.44 108 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.95 +0.44 106 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.96 +0.45 103 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.97 +0.53 100 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.97 +0.47 97 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.98 +0.47 94 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.99 +0.45 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.99 +0.44 88 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.00 +0.45 86 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.00 +0.44 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.01 +0.48 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.01 +0.44 77 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.02 +0.45 75 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.02 +0.44 72 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.03 +0.44 70 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.55 +0.45 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.09 +0.47 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.67 +0.49 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.25 +0.38 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.84 +0.46 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.50 +0.44 46 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 14.23 +0.78 44 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 11.92 +0.22 40 0 1,219 0
29OCT26 72.50 C 0.00 0.00 0.00 10.04 +0.32 41 0 347 0
29OCT26 75.00 C 8.16 8.16 8.14 8.22 +0.29 40 4 416 +4
29OCT26 77.50 C 6.94 7.44 6.94 6.61 +0.25 39 6 470 +3
29OCT26 80.00 C 4.87 6.20 4.87 5.22 +0.21 39 47 1,890 +28
29OCT26 82.50 C 3.85 4.86 3.85 4.08 +0.20 39 67 1,081 +16
29OCT26 85.00 C 3.81 3.81 3.14 3.16 +0.21 39 755 1,870 +32
29OCT26 87.50 C 2.36 3.04 2.36 2.38 +0.18 39 26 2,586 -5
29OCT26 90.00 C 1.68 2.25 1.68 1.76 +0.14 39 87 3,890 +38
29OCT26 92.50 C 1.42 1.85 1.42 1.28 +0.11 39 101 2,190 +85
29OCT26 95.00 C 1.11 1.40 1.09 0.92 +0.09 39 137 4,342 -17
29OCT26 97.50 C 0.98 1.11 0.88 0.65 +0.07 39 202 2,541 +185
29OCT26 100.00 C 0.88 0.88 0.67 0.45 +0.05 39 133 2,078 +2
29OCT26 102.50 C 0.68 0.68 0.58 0.31 +0.03 39 32 1,099 -2
29OCT26 105.00 C 0.44 0.44 0.44 0.21 +0.02 39 2 1,242 0
29OCT26 107.50 C 0.39 0.39 0.39 0.14 +0.01 39 2 624 0
29OCT26 110.00 C 0.30 0.33 0.29 0.10 +0.02 39 58 914 +52
29OCT26 112.50 C 0.21 0.22 0.21 0.06 0.00 39 4 593 +4
29OCT26 115.00 C 0.00 0.00 0.00 0.04 0.00 39 0 540 0
29OCT26 117.50 C 0.19 0.19 0.18 0.03 0.00 40 64 127 +64
29OCT26 120.00 C 0.12 0.15 0.12 0.02 0.00 40 9 330 +8
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 170.00 C 0.02 0.02 0.02 0.01 0.00 65 100 152 +100
27NOV26 31.00 C 0.00 0.00 0.00 50.02 +0.55 104 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 49.03 +0.55 101 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.04 +0.55 98 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.05 +0.55 95 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.06 +0.55 92 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.07 +0.55 90 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.08 +0.53 87 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.08 +0.52 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.09 +0.53 82 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.09 +0.55 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.10 +0.54 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.11 +0.53 74 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.12 +0.51 72 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.13 +0.52 70 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.14 +0.53 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.15 +0.49 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.18 +0.54 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.21 +0.50 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.19 +0.29 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.21 +0.41 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.80 +0.35 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.39 +0.46 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.98 +0.37 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.65 +0.36 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.38 +0.35 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.19 +0.33 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.16 +0.40 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.92 +0.50 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.30 +0.64 42 0 331 0
27NOV26 75.00 C 0.00 0.00 0.00 9.62 +0.29 42 0 135 0
27NOV26 77.50 C 8.90 8.90 8.90 8.17 +0.32 42 30 447 +30
27NOV26 80.00 C 6.98 6.98 6.98 6.84 +0.32 41 4 989 0
27NOV26 82.50 C 6.25 6.50 5.82 5.74 +0.33 42 58 443 +14
27NOV26 85.00 C 5.37 5.37 4.79 4.73 +0.30 42 20 661 +1
27NOV26 87.50 C 4.54 4.54 3.90 3.89 +0.30 42 174 1,631 +165
27NOV26 90.00 C 3.34 3.65 3.33 3.16 +0.27 42 8 2,157 +2
27NOV26 92.50 C 2.91 3.16 2.91 2.54 +0.23 41 34 2,312 +34
27NOV26 95.00 C 2.43 2.71 2.30 2.03 +0.20 41 79 3,015 +47
27NOV26 97.50 C 2.12 2.12 1.88 1.61 +0.17 41 48 1,728 -4
27NOV26 100.00 C 1.85 1.86 1.56 1.27 +0.14 41 29 1,206 +23
27NOV26 102.50 C 1.61 1.61 1.40 0.99 +0.12 41 64 738 -1
27NOV26 105.00 C 1.28 1.36 1.12 0.77 +0.10 41 115 616 +8
27NOV26 107.50 C 0.97 1.02 0.97 0.60 +0.08 41 115 321 -31
27NOV26 110.00 C 0.82 0.95 0.82 0.46 +0.06 41 35 426 +20
27NOV26 112.50 C 0.68 0.68 0.66 0.35 +0.05 41 500 938 +500
27NOV26 115.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 280 0
27NOV26 117.50 C 0.57 0.57 0.57 0.21 +0.04 41 11 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 50.17 +0.53 91 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 49.18 +0.53 89 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.19 +0.53 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.19 +0.53 83 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.20 +0.53 80 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.21 +0.56 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.22 +0.53 76 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 43.22 +0.52 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.24 +0.54 71 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 41.25 +0.53 69 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 40.27 +0.52 67 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 39.30 +0.52 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 38.34 +0.53 65 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 37.37 +0.54 64 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 36.35 +0.49 61 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 35.39 +0.49 60 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 34.43 +0.40 59 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 33.47 +0.49 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 32.62 +0.60 59 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 31.55 +0.48 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 29.18 +0.42 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 27.04 +0.61 54 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 24.75 +0.65 52 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.51 +0.64 50 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 20.36 +0.62 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.27 +0.56 47 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 16.30 +0.53 46 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 14.03 +0.37 42 0 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 12.50 +0.48 43 0 1,456 0
30DEC26 75.00 C 0.00 0.00 0.00 10.95 +0.11 43 0 1,225 0
30DEC26 77.50 C 10.56 10.56 10.56 9.54 +0.18 42 15 1,132 0
30DEC26 80.00 C 8.86 8.87 8.86 8.27 +0.16 42 2 7,765 -1
30DEC26 82.50 C 7.88 7.88 7.14 7.14 +0.11 42 130 5,029 -130
30DEC26 85.00 C 6.97 6.97 6.97 6.16 +0.13 42 15 8,164 -15
30DEC26 87.50 C 5.56 5.56 5.40 5.31 +0.16 43 45 2,477 +9
30DEC26 90.00 C 5.05 5.05 4.58 4.52 +0.15 43 100 17,907 +22
30DEC26 92.50 C 0.00 0.00 0.00 3.82 +0.12 42 0 2,898 0
30DEC26 95.00 C 3.43 3.43 3.43 3.22 +0.10 42 18 5,793 +18
30DEC26 97.50 C 3.23 3.23 3.23 2.70 +0.08 42 16 1,747 +15
30DEC26 100.00 C 2.47 2.94 2.47 2.26 +0.07 42 168 9,791 +57
30DEC26 102.50 C 2.52 2.52 2.22 1.88 +0.06 42 83 1,030 +29
30DEC26 105.00 C 1.84 2.25 1.84 1.56 +0.04 42 163 4,739 +71
30DEC26 107.50 C 1.90 1.92 1.66 1.30 +0.04 42 101 898 +13
30DEC26 110.00 C 1.46 1.46 1.46 1.07 +0.03 42 30 6,224 -30
30DEC26 112.50 C 1.30 1.30 1.30 0.88 +0.03 42 100 5,731 0
30DEC26 115.00 C 1.17 1.17 1.13 0.72 +0.02 42 62 2,892 -30
30DEC26 117.50 C 0.95 0.95 0.95 0.59 +0.01 42 32 2,452 +32
30DEC26 120.00 C 1.02 1.02 0.98 0.49 +0.02 42 3 2,515 -1
30DEC26 122.50 C 0.00 0.00 0.00 0.40 +0.01 42 0 1,174 0
30DEC26 125.00 C 0.74 0.74 0.74 0.32 +0.01 42 26 980 +26
30DEC26 127.50 C 0.00 0.00 0.00 0.26 0.00 42 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.21 0.00 42 0 3,445 0
30DEC26 132.50 C 0.00 0.00 0.00 0.17 0.00 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.14 0.00 42 0 1,210 0
30DEC26 137.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 0.00 42 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 0.00 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 0.00 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 0.00 42 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 0.00 42 0 941 0
30DEC26 152.50 C 0.30 0.30 0.30 0.03 0.00 42 5 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 0.00 41 0 405 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 530 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,867 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 50.48 +0.55 72 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.51 +0.55 70 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.49 +0.50 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.52 +0.49 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.62 +0.55 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.66 +0.54 64 0 0 0
30MAR27 37.00 C 45.50 45.50 45.50 44.67 +0.52 62 1 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 43.72 +0.52 61 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 42.77 +0.48 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.82 +0.51 59 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 40.88 +0.49 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.93 +0.48 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.99 +0.48 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.09 +0.51 56 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 37.12 +0.48 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.19 +0.48 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.47 +0.64 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.37 +0.49 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.46 +0.49 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.74 +0.67 53 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 30.53 +0.68 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.16 +0.47 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.05 +0.42 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 24.02 +0.44 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 22.20 +0.56 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.34 +0.55 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.58 +0.47 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 16.92 +0.52 45 0 12,253 0
30MAR27 72.50 C 15.11 15.11 15.11 14.86 -0.07 42 1 278 0
30MAR27 75.00 C 0.00 0.00 0.00 13.69 +0.20 43 0 546 0
30MAR27 77.50 C 0.00 0.00 0.00 12.35 +0.15 43 0 2,968 0
30MAR27 80.00 C 0.00 0.00 0.00 11.15 +0.14 43 0 2,067 0
30MAR27 82.50 C 9.99 9.99 9.99 10.05 +0.11 43 1 2,029 0
30MAR27 85.00 C 0.00 0.00 0.00 9.06 +0.12 43 0 15,258 0
30MAR27 87.50 C 0.00 0.00 0.00 8.17 +0.13 43 500 3,470 +139
30MAR27 90.00 C 7.78 7.78 7.38 7.37 +0.18 43 4 10,339 0
30MAR27 92.50 C 0.00 0.00 0.00 6.59 +0.16 43 0 536 0
30MAR27 95.00 C 0.00 0.00 0.00 5.88 +0.15 43 0 2,970 0
30MAR27 97.50 C 0.00 0.00 0.00 5.24 +0.13 43 0 292 0
30MAR27 100.00 C 0.00 0.00 0.00 4.66 +0.12 43 0 1,734 0
30MAR27 102.50 C 0.00 0.00 0.00 4.14 +0.10 43 0 572 0
30MAR27 105.00 C 0.00 0.00 0.00 3.68 +0.09 43 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.26 +0.08 43 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 2.89 +0.07 43 0 3,249 0
30MAR27 112.50 C 2.95 3.40 2.95 2.56 +0.07 42 2 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 2.26 +0.05 42 0 349 0
30MAR27 117.50 C 2.70 2.70 2.70 2.00 +0.05 42 1 179 +1
30MAR27 120.00 C 0.00 0.00 0.00 1.77 +0.05 42 0 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.56 +0.04 42 0 402 0
30MAR27 125.00 C 2.15 2.15 2.15 1.38 +0.04 42 2 1,895 0
30MAR27 127.50 C 0.00 0.00 0.00 1.21 +0.03 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 1.07 +0.03 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.94 +0.02 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.83 +0.02 42 0 4 0
30MAR27 137.50 C 0.00 0.00 0.00 0.73 +0.02 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.64 +0.01 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.57 +0.02 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.50 +0.01 42 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.38 0.00 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.26 0.00 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.23 0.00 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.20 0.00 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.14 0.00 42 0 62 0
29JUN27 31.00 C 0.00 0.00 0.00 50.97 +0.53 67 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 50.03 +0.53 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.11 +0.54 65 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.19 +0.54 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.26 +0.54 63 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.33 +0.53 62 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 45.40 +0.53 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.47 +0.52 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.55 +0.53 59 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 42.64 +0.53 58 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 41.72 +0.53 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.81 +0.52 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.91 +0.53 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 39.01 +0.51 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.12 +0.51 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.23 +0.47 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.36 +0.51 52 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 35.49 +0.50 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.62 +0.46 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 33.75 +0.47 50 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 31.66 +0.44 49 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 29.63 +0.44 48 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 27.65 +0.41 47 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 25.75 +0.37 47 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 23.93 +0.38 46 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 22.21 +0.41 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 20.58 +0.42 45 0 640 0
29JUN27 70.00 C 19.80 20.00 19.80 19.04 +0.54 45 5 379 -3
29JUN27 72.50 C 0.00 0.00 0.00 17.59 +0.52 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 16.05 +0.18 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 14.79 +0.18 43 0 439 0
29JUN27 80.00 C 0.00 0.00 0.00 13.61 +0.16 43 0 1,311 0
29JUN27 82.50 C 0.00 0.00 0.00 12.48 +0.12 43 0 379 0
29JUN27 85.00 C 0.00 0.00 0.00 11.49 +0.11 43 0 1,300 0
29JUN27 87.50 C 0.00 0.00 0.00 10.57 +0.09 43 0 2,573 0
29JUN27 90.00 C 9.72 9.72 9.72 9.73 +0.08 43 2 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 8.97 +0.07 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 8.21 +0.06 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 7.52 +0.05 43 0 556 0
29JUN27 100.00 C 7.52 7.52 7.12 6.88 +0.04 43 3 1,578 0
29JUN27 102.50 C 0.00 0.00 0.00 6.28 +0.02 43 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 5.74 +0.02 43 0 746 0
29JUN27 107.50 C 5.60 5.60 5.60 5.24 +0.01 43 4 864 0
29JUN27 110.00 C 0.00 0.00 0.00 4.79 +0.01 43 0 205 0
29JUN27 112.50 C 0.00 0.00 0.00 4.37 0.00 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.99 0.00 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 3.64 -0.01 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 3.32 -0.01 43 0 57 0
29JUN27 122.50 C 0.00 0.00 0.00 3.02 -0.02 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.76 -0.02 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.51 -0.02 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.29 -0.02 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 2.09 -0.02 43 0 139 0
29JUN27 135.00 C 0.00 0.00 0.00 1.90 -0.03 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.73 -0.03 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 1.58 -0.02 43 0 120 0
29JUN27 142.50 C 0.00 0.00 0.00 1.44 -0.02 43 0 303 0
29JUN27 145.00 C 2.06 2.06 2.06 1.31 -0.03 43 2 234 0
29JUN27 147.50 C 0.00 0.00 0.00 1.20 -0.02 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 1.09 -0.02 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.99 -0.03 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.91 -0.02 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.83 -0.02 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.75 -0.02 42 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.69 -0.02 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.63 -0.02 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.57 -0.02 42 0 1,904 0
29JUN27 170.00 C 1.38 1.38 1.38 0.52 -0.02 42 3 161 0
29SEP27 31.00 C 0.00 0.00 0.00 51.52 +0.52 64 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 50.60 +0.51 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 49.69 +0.52 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.78 +0.51 61 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.87 +0.51 60 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 46.97 +0.51 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 46.07 +0.51 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 45.17 +0.50 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 44.28 +0.50 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.40 +0.51 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.52 +0.50 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.64 +0.51 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.78 +0.50 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.92 +0.50 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 39.06 +0.48 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 38.22 +0.49 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 37.38 +0.50 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.54 +0.51 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.70 +0.50 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.88 +0.50 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 32.86 +0.49 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.92 +0.48 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.06 +0.46 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.28 +0.45 46 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 25.58 +0.43 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.96 +0.41 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 22.43 +0.40 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.97 +0.40 45 0 8 0
29SEP27 72.50 C 0.00 0.00 0.00 19.60 +0.39 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.14 +0.25 44 0 3 0
29SEP27 77.50 C 18.00 18.00 16.88 17.08 +0.33 44 20 10 +10
29SEP27 80.00 C 16.50 16.50 16.40 15.78 +0.17 44 2 19 +2
29SEP27 82.50 C 0.00 0.00 0.00 14.71 +0.21 43 0 160 0
29SEP27 85.00 C 14.00 14.00 14.00 13.73 +0.18 43 85 355 +35
29SEP27 87.50 C 0.00 0.00 0.00 12.78 +0.17 43 0 68 0
29SEP27 90.00 C 0.00 0.00 0.00 11.99 +0.26 44 0 48 0
29SEP27 92.50 C 0.00 0.00 0.00 11.16 +0.25 44 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 10.38 +0.23 43 0 62 0
29SEP27 97.50 C 0.00 0.00 0.00 9.65 +0.21 43 0 2 0
29SEP27 100.00 C 0.00 0.00 0.00 8.98 +0.21 43 0 8 0
29SEP27 102.50 C 0.00 0.00 0.00 8.34 +0.19 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.76 +0.19 43 0 6 0
29SEP27 107.50 C 0.00 0.00 0.00 7.21 +0.17 43 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 6.70 +0.16 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.22 +0.15 43 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 5.78 +0.14 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 5.37 +0.13 43 0 4 0
29SEP27 120.00 C 5.93 5.93 5.93 4.99 +0.12 43 30 30 +21
29SEP27 122.50 C 5.49 5.49 5.28 4.64 +0.12 43 8 29 0
29SEP27 125.00 C 5.18 5.18 4.96 4.31 +0.11 43 9 14 +4
29SEP27 127.50 C 0.00 0.00 0.00 4.00 +0.10 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.72 +0.10 43 0 35 0
29SEP27 132.50 C 0.00 0.00 0.00 3.45 +0.09 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.21 +0.09 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 2.98 +0.08 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.77 +0.07 43 0 9 0
29SEP27 142.50 C 0.00 0.00 0.00 2.58 +0.07 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.39 +0.06 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 2.23 +0.06 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.07 +0.06 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.92 +0.05 43 0 13 0
29SEP27 155.00 C 0.00 0.00 0.00 1.79 +0.05 43 0 35 0
29SEP27 157.50 C 2.68 2.75 2.56 1.67 +0.05 43 4 12 +4
TOTAL CALL 11,791 489,152 +3,846
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
11SEP26 70.00 P 0.02 0.02 0.01 0.01 0.00 63 82 178 +68
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 74 0
11SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 191 0
11SEP26 74.00 P 0.05 0.05 0.05 0.03 -0.04 47 1 224 0
11SEP26 75.00 P 0.13 0.13 0.10 0.07 -0.07 48 62 1,077 -16
11SEP26 76.00 P 0.12 0.15 0.12 0.13 -0.12 47 15 248 +2
11SEP26 77.00 P 0.20 0.25 0.15 0.24 -0.16 46 105 347 +48
11SEP26 78.00 P 0.75 0.75 0.28 0.41 -0.24 46 65 145 +40
11SEP26 79.00 P 1.20 1.20 0.41 0.68 -0.31 46 267 306 +164
11SEP26 80.00 P 1.30 1.45 0.63 1.04 -0.37 45 284 220 +74
11SEP26 81.00 P 1.20 1.52 0.96 1.53 -0.42 45 256 207 +108
11SEP26 82.00 P 1.36 1.36 1.36 2.13 -0.46 45 10 134 +10
11SEP26 83.00 P 2.18 2.28 2.18 2.85 -0.46 44 14 16 +2
11SEP26 84.00 P 0.00 0.00 0.00 3.73 -0.43 48 0 7 0
11SEP26 85.00 P 0.00 0.00 0.00 4.52 -0.44 43 0 4 0
11SEP26 86.00 P 0.00 0.00 0.00 5.41 -0.63 34 0 1 0
11SEP26 87.00 P 0.00 0.00 0.00 6.44 -0.55 47 0 3 0
11SEP26 88.00 P 0.00 0.00 0.00 7.44 -0.53 52 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 1 0
11SEP26 90.00 P 0.00 0.00 0.00 9.40 -0.55 0 0 2 0
11SEP26 91.00 P 0.00 0.00 0.00 10.40 -0.55 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 11.45 -0.50 76 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 12.40 -0.55 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 13.40 -0.55 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 14.45 -0.50 91 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 15.40 -0.55 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 16.50 -0.45 111 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 17.40 -0.55 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 18.47 -0.48 115 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 19.40 -0.55 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 20.40 -0.55 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 21.40 -0.55 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
18SEP26 70.00 P 0.11 0.11 0.11 0.04 -0.04 42 10 22 +10
18SEP26 71.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 4 0
18SEP26 72.00 P 0.00 0.00 0.00 0.12 -0.07 42 0 1 0
18SEP26 73.00 P 0.29 0.29 0.23 0.18 -0.11 42 27 33 +27
18SEP26 74.00 P 0.00 0.00 0.00 0.28 -0.12 42 0 2 0
18SEP26 75.00 P 0.45 0.45 0.42 0.42 -0.14 42 2 22 +1
18SEP26 76.00 P 0.00 0.00 0.00 0.61 -0.17 42 0 0 0
18SEP26 77.00 P 0.65 0.85 0.65 0.83 -0.22 42 20 30 +14
18SEP26 78.00 P 0.87 1.12 0.87 1.11 -0.27 41 115 103 +94
18SEP26 79.00 P 1.32 1.37 1.22 1.46 -0.31 41 138 121 +119
18SEP26 80.00 P 2.03 2.03 1.46 1.88 -0.34 41 473 404 +392
18SEP26 81.00 P 1.95 2.36 1.95 2.38 -0.37 41 447 421 +420
18SEP26 82.00 P 2.45 2.81 2.35 2.95 -0.40 41 44 42 +42
18SEP26 83.00 P 3.15 3.57 3.10 3.60 -0.39 41 76 76 +76
18SEP26 84.00 P 0.00 0.00 0.00 4.29 -0.41 41 0 0 0
18SEP26 85.00 P 4.90 4.90 4.90 4.94 -0.50 38 1 1 +1
18SEP26 86.00 P 0.00 0.00 0.00 5.92 -0.45 42 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 6.62 -0.64 37 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 7.58 -0.39 39 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 8.56 -0.83 42 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 9.50 -0.55 42 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 10.46 -0.55 42 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 11.45 -0.53 44 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 12.41 -0.56 41 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 13.40 -0.56 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 14.45 -0.50 52 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 15.40 -0.55 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 16.50 -0.45 63 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 17.40 -0.55 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 18.47 -0.48 65 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 19.40 -0.55 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 20.40 -0.55 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 21.40 -0.55 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29SEP26 48.00 P 0.04 0.04 0.04 0.01 0.00 78 1 54 -1
29SEP26 49.00 P 0.04 0.04 0.04 0.01 0.00 75 1 92 -1
29SEP26 50.00 P 0.04 0.04 0.04 0.01 0.00 72 2 557 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 756 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,545 0
29SEP26 60.00 P 0.05 0.05 0.05 0.01 0.00 47 3 4,420 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,055 0
29SEP26 65.00 P 0.12 0.12 0.11 0.03 -0.01 40 50 10,455 0
29SEP26 67.50 P 0.18 0.18 0.18 0.08 -0.03 39 44 3,538 0
29SEP26 70.00 P 0.38 0.38 0.24 0.21 -0.06 39 398 31,268 +204
29SEP26 72.50 P 0.70 0.70 0.46 0.47 -0.12 39 129 3,975 -60
29SEP26 75.00 P 1.10 1.10 0.80 0.94 -0.16 39 204 17,523 +17
29SEP26 77.50 P 1.87 1.87 1.30 1.65 -0.20 39 281 5,727 -11
29SEP26 80.00 P 3.10 3.10 2.10 2.65 -0.33 38 2,071 13,727 +188
29SEP26 82.50 P 3.56 4.06 3.25 4.01 -0.46 38 297 9,133 +17
29SEP26 85.00 P 6.04 6.04 5.07 5.75 -0.30 39 43 12,676 -10
29SEP26 87.50 P 7.69 7.69 7.67 7.67 -0.38 39 30 8,745 0
29SEP26 90.00 P 9.86 9.86 8.94 9.87 -0.44 41 46 6,161 0
29SEP26 92.50 P 0.00 0.00 0.00 12.07 -0.54 39 0 4,297 0
29SEP26 95.00 P 14.40 14.40 14.40 14.45 -0.55 38 10 4,793 0
29SEP26 97.50 P 0.00 0.00 0.00 16.91 -0.55 39 0 1,335 0
29SEP26 100.00 P 0.00 0.00 0.00 19.40 -0.55 0 0 6,099 0
29SEP26 102.50 P 21.58 21.75 21.58 21.90 -0.55 0 8 2,403 -2
29SEP26 105.00 P 24.38 24.38 24.38 24.40 -0.55 0 127 1,616 0
29SEP26 107.50 P 0.00 0.00 0.00 26.90 -0.55 0 0 625 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 -0.55 0 0 1,064 0
29SEP26 112.50 P 0.00 0.00 0.00 31.90 -0.56 0 0 288 0
29SEP26 115.00 P 0.00 0.00 0.00 34.40 -0.55 0 0 115 0
29SEP26 117.50 P 0.00 0.00 0.00 36.90 -0.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.40 -0.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.90 -0.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.40 -0.55 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 46.90 -0.55 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.40 -0.55 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.90 -0.55 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.40 -0.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.90 -0.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.40 -0.55 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 61.90 -0.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.40 -0.55 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 66.90 -0.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 278 0
29OCT26 52.50 P 0.08 0.08 0.07 0.01 0.00 42 105 312 +100
29OCT26 55.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,660 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 0.00 40 0 423 0
29OCT26 60.00 P 0.20 0.22 0.20 0.08 -0.01 39 110 565 -100
29OCT26 62.50 P 0.30 0.32 0.27 0.17 -0.02 39 44 863 -7
29OCT26 65.00 P 0.43 0.46 0.43 0.32 -0.03 39 7 1,356 -2
29OCT26 67.50 P 0.67 0.69 0.67 0.57 -0.06 39 16 1,383 -10
29OCT26 70.00 P 1.14 1.14 0.94 0.96 -0.09 39 74 2,889 -3
29OCT26 72.50 P 1.34 1.50 1.30 1.52 -0.12 39 90 1,977 +36
29OCT26 75.00 P 2.23 2.23 2.00 2.19 -0.15 39 190 1,701 +33
29OCT26 77.50 P 3.26 3.26 3.02 3.10 -0.17 39 91 2,407 -5
29OCT26 80.00 P 4.50 4.50 3.83 4.20 -0.23 38 13 2,231 -3
29OCT26 82.50 P 5.11 5.66 5.11 5.58 -0.23 39 60 3,629 -2
29OCT26 85.00 P 6.57 6.57 6.48 7.17 -0.26 39 372 2,606 -100
29OCT26 87.50 P 8.67 8.67 8.62 8.90 -0.31 39 30 1,784 +30
29OCT26 90.00 P 0.00 0.00 0.00 10.79 -0.37 39 0 1,937 0
29OCT26 92.50 P 0.00 0.00 0.00 12.93 -0.31 40 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 15.13 -0.34 40 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 17.41 -0.29 41 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 19.50 -0.55 36 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 21.99 -0.53 39 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 24.43 -0.54 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.90 -0.55 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.40 -0.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.90 -0.56 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.40 -0.55 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.90 -0.55 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.40 -0.55 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.90 -0.55 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.40 -0.55 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.90 -0.55 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.40 -0.55 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.90 -0.55 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.40 -0.55 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.90 -0.55 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.40 -0.55 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.90 -0.55 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.40 -0.55 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.90 -0.55 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 0.00 42 0 56 0
27NOV26 55.00 P 0.29 0.29 0.29 0.11 0.00 41 3 603 +3
27NOV26 57.50 P 0.00 0.00 0.00 0.20 0.00 41 0 149 0
27NOV26 60.00 P 0.57 0.57 0.53 0.35 -0.01 41 16 604 +10
27NOV26 62.50 P 0.78 0.78 0.78 0.58 -0.01 41 1 579 +1
27NOV26 65.00 P 1.02 1.04 1.02 0.91 -0.01 41 16 280 -7
27NOV26 67.50 P 1.40 1.42 1.40 1.35 -0.03 41 20 1,052 +1
27NOV26 70.00 P 1.77 1.96 1.77 1.93 -0.05 41 20 942 0
27NOV26 72.50 P 2.44 2.50 2.32 2.64 -0.09 41 21 1,865 +15
27NOV26 75.00 P 3.48 3.48 3.10 3.46 -0.15 41 53 962 -17
27NOV26 77.50 P 4.38 4.39 4.38 4.44 -0.19 41 8 809 +2
27NOV26 80.00 P 5.79 5.79 5.29 5.63 -0.20 41 113 673 -73
27NOV26 82.50 P 6.90 6.90 6.90 6.99 -0.19 41 4 1,215 0
27NOV26 85.00 P 8.30 8.41 7.92 8.53 -0.22 41 133 2,864 -14
27NOV26 87.50 P 0.00 0.00 0.00 10.20 -0.23 41 0 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 12.02 -0.24 41 0 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 13.89 -0.46 41 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 15.96 -0.48 41 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 18.07 -0.50 42 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 20.15 -0.61 40 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 22.36 -0.64 40 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 24.81 -0.47 42 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 27.15 -0.47 42 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 29.50 -0.46 40 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.91 -0.56 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.41 -0.54 41 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 36.90 -0.55 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.40 -0.55 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.90 -0.55 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.40 -0.55 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.90 -0.55 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.40 -0.55 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.90 -0.55 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.40 -0.55 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.90 -0.55 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.40 -0.55 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.90 -0.55 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.40 -0.55 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.90 -0.55 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 276 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 734 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 1,438 0
30DEC26 57.50 P 0.00 0.00 0.00 0.51 -0.05 42 0 1,183 0
30DEC26 60.00 P 1.00 1.00 1.00 0.77 -0.07 42 1 3,613 +1
30DEC26 62.50 P 1.22 1.29 1.22 1.13 -0.09 42 14 5,786 0
30DEC26 65.00 P 1.55 1.55 1.55 1.60 -0.12 42 5 5,814 0
30DEC26 67.50 P 2.24 2.27 2.10 2.17 -0.15 42 209 3,071 +99
30DEC26 70.00 P 2.62 2.80 2.62 2.86 -0.16 42 43 25,438 -27
30DEC26 72.50 P 3.42 3.63 3.37 3.65 -0.17 42 4 2,481 0
30DEC26 75.00 P 4.20 4.58 4.20 4.55 -0.23 42 187 3,813 +125
30DEC26 77.50 P 5.23 5.62 5.23 5.59 -0.18 41 62 4,484 0
30DEC26 80.00 P 6.44 6.90 6.40 6.80 -0.20 41 35 14,349 +1
30DEC26 82.50 P 7.65 8.19 7.65 8.18 -0.23 41 223 5,122 -45
30DEC26 85.00 P 9.75 9.75 9.75 9.70 -0.25 42 1 12,207 -1
30DEC26 87.50 P 0.00 0.00 0.00 11.35 -0.29 42 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 13.11 -0.25 42 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 14.98 -0.34 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 16.84 -0.27 42 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 18.86 -0.53 42 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 20.87 -0.69 41 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 23.08 -0.58 42 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 25.26 -0.59 42 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 27.50 -0.60 41 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 29.71 -0.67 40 0 1,540 0
30DEC26 112.50 P 0.00 0.00 0.00 32.07 -0.64 39 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 34.41 -0.63 36 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 37.00 -0.54 42 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 39.45 -0.54 42 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 41.91 -0.55 42 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 44.40 -0.55 0 0 1,321 0
30DEC26 127.50 P 0.00 0.00 0.00 46.90 -0.55 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 49.40 -0.55 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 51.90 -0.55 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.40 -0.55 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 56.90 -0.55 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.40 -0.55 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.90 -0.55 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.40 -0.55 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 66.90 -0.55 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 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 0.13 0.13 0.13 0.01 0.00 44 5 7 +5
30MAR27 33.00 P 0.14 0.14 0.14 0.01 0.00 42 5 5 +5
30MAR27 34.00 P 0.16 0.16 0.16 0.01 0.00 41 8 39 +8
30MAR27 35.00 P 0.18 0.18 0.18 0.02 0.00 43 5 7 +5
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 0.00 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 60 0
30MAR27 42.00 P 0.36 0.40 0.36 0.12 -0.01 42 2 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 49 0
30MAR27 44.00 P 0.48 0.48 0.48 0.18 -0.02 42 1 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.45 -0.04 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.76 -0.06 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.06 -0.08 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.47 -0.08 42 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 1.95 -0.11 42 0 5,498 0
30MAR27 62.50 P 0.00 0.00 0.00 2.49 -0.15 42 0 2,578 0
30MAR27 65.00 P 0.00 0.00 0.00 3.20 -0.13 43 0 6,283 0
30MAR27 67.50 P 0.00 0.00 0.00 3.95 -0.10 43 0 1,229 0
30MAR27 70.00 P 4.77 4.77 4.77 4.73 -0.13 42 1 18,110 0
30MAR27 72.50 P 0.00 0.00 0.00 5.65 -0.15 42 800 4,671 +800
30MAR27 75.00 P 6.73 6.73 6.62 6.69 -0.14 42 7 4,726 0
30MAR27 77.50 P 7.47 7.47 7.47 7.84 -0.15 42 95 5,244 0
30MAR27 80.00 P 9.03 9.04 9.03 9.10 -0.18 42 75 4,009 +75
30MAR27 82.50 P 0.00 0.00 0.00 10.49 -0.19 42 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 11.98 -0.18 42 0 15,385 0
30MAR27 87.50 P 12.96 12.96 12.96 13.54 -0.29 42 85 1,048 0
30MAR27 90.00 P 14.38 14.38 14.38 15.12 -0.40 41 1 1,739 +1
30MAR27 92.50 P 0.00 0.00 0.00 16.89 -0.47 41 0 163 0
30MAR27 95.00 P 19.00 19.00 19.00 18.62 -0.56 41 10 1,043 +10
30MAR27 97.50 P 0.00 0.00 0.00 20.67 -0.48 42 0 175 0
30MAR27 100.00 P 22.65 22.65 22.65 22.38 -0.76 41 2 388 0
30MAR27 102.50 P 0.00 0.00 0.00 24.66 -0.51 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 26.72 -0.54 42 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 28.84 -0.54 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 31.02 -0.54 42 0 99 0
30MAR27 112.50 P 32.70 32.70 32.70 33.55 -0.30 45 1 506 +1
30MAR27 115.00 P 0.00 0.00 0.00 35.49 -0.59 42 0 1,582 0
30MAR27 117.50 P 37.00 37.00 37.00 37.73 -0.66 42 1 72 0
30MAR27 120.00 P 0.00 0.00 0.00 40.04 -0.61 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 42.34 -0.60 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 44.65 -0.60 41 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 46.97 -0.66 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.54 -0.49 42 0 7 0
30MAR27 132.50 P 0.00 0.00 0.00 51.97 -0.54 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.43 -0.55 42 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 56.91 -0.54 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.40 -0.55 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.90 -0.55 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.40 -0.55 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.90 -0.55 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 91 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.35 -0.05 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.57 -0.06 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.65 -0.07 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.74 -0.08 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 0.86 -0.09 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.98 -0.09 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.10 -0.09 43 0 688 0
29JUN27 52.50 P 0.00 0.00 0.00 1.48 -0.13 43 0 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 1.91 -0.17 43 0 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 2.47 -0.17 43 0 962 0
29JUN27 60.00 P 3.17 3.24 3.17 3.08 -0.21 43 4 2,213 0
29JUN27 62.50 P 0.00 0.00 0.00 3.80 -0.17 43 0 1,254 0
29JUN27 65.00 P 0.00 0.00 0.00 4.60 -0.13 43 0 3,360 0
29JUN27 67.50 P 0.00 0.00 0.00 5.41 -0.12 43 0 3,032 0
29JUN27 70.00 P 0.00 0.00 0.00 6.32 -0.15 42 0 1,016 0
29JUN27 72.50 P 0.00 0.00 0.00 7.28 -0.20 42 0 1,264 0
29JUN27 75.00 P 8.18 8.35 8.18 8.41 -0.18 42 107 3,580 +87
29JUN27 77.50 P 0.00 0.00 0.00 9.60 -0.20 42 0 3,693 0
29JUN27 80.00 P 10.80 10.80 10.80 10.88 -0.21 42 75 4,507 +75
29JUN27 82.50 P 0.00 0.00 0.00 12.26 -0.23 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 13.74 -0.25 42 0 1,422 0
29JUN27 87.50 P 0.00 0.00 0.00 15.30 -0.28 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 16.94 -0.34 42 0 8,149 0
29JUN27 92.50 P 0.00 0.00 0.00 18.71 -0.27 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 20.38 -0.45 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 22.23 -0.46 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 24.14 -0.48 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 26.09 -0.50 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 28.09 -0.50 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 30.14 -0.50 42 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 32.21 -0.52 42 0 397 0
29JUN27 112.50 P 0.00 0.00 0.00 34.32 -0.53 42 0 0 0
29JUN27 115.00 P 35.72 35.72 35.72 36.44 -0.47 42 1 3 +1
29JUN27 117.50 P 0.00 0.00 0.00 38.72 -0.48 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.82 -0.59 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.04 -0.60 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.28 -0.61 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.57 -0.61 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.84 -0.63 41 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 52.12 -0.67 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.44 -0.67 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.13 -0.38 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.56 -0.56 42 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 61.99 -0.56 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.45 -0.56 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.91 -0.56 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.40 -0.55 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 71.90 -0.55 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.40 -0.55 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.90 -0.55 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.40 -0.55 0 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 81.90 -0.55 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 84.40 -0.55 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.90 -0.55 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 89.40 -0.55 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 36 0
29SEP27 32.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 200 0
29SEP27 40.00 P 1.02 1.02 1.02 0.51 -0.03 43 1 11 +1
29SEP27 41.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.89 -0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.02 -0.04 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.14 -0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.27 -0.04 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.43 -0.06 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.60 -0.06 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.77 -0.06 43 0 8 0
29SEP27 52.50 P 0.00 0.00 0.00 2.25 -0.08 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.82 -0.08 43 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 3.46 -0.11 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 4.20 -0.11 43 0 25 0
29SEP27 62.50 P 0.00 0.00 0.00 4.99 -0.08 43 0 210 0
29SEP27 65.00 P 5.99 5.99 5.99 5.79 -0.09 43 17 149 +12
29SEP27 67.50 P 6.68 6.68 6.68 6.69 -0.09 43 8 23 +6
29SEP27 70.00 P 0.00 0.00 0.00 7.60 -0.08 42 0 219 0
29SEP27 72.50 P 8.60 8.60 8.45 8.70 -0.14 42 97 304 +95
29SEP27 75.00 P 0.00 0.00 0.00 9.85 -0.15 42 0 50 0
29SEP27 77.50 P 10.93 10.93 10.93 11.09 -0.19 42 60 586 +60
29SEP27 80.00 P 12.26 12.26 12.26 12.40 -0.16 42 30 60 +30
29SEP27 82.50 P 0.00 0.00 0.00 13.79 -0.18 42 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 15.21 -0.25 42 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 16.74 -0.30 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.37 -0.29 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 20.05 -0.36 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.79 -0.40 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.61 -0.41 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.45 -0.46 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 27.37 -0.45 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.32 -0.47 42 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.30 -0.48 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.31 -0.30 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 35.36 -0.52 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.45 -0.53 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.56 -0.55 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.71 -0.55 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.88 -0.57 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.08 -0.57 42 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 48.29 -0.58 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.53 -0.59 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 52.77 -0.63 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.04 -0.63 41 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 57.33 -0.63 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.62 -0.71 40 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 61.99 -0.71 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.72 -0.38 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.12 -0.37 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.54 -0.53 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.99 -0.54 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.45 -0.54 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 76.91 -0.54 42 0 0 0
TOTAL PUT 10,157 524,924 +3,353
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$ 10.700
29SEP26 7.50 C 0.00 0.00 0.00 3.21 +0.44 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.96 +0.44 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 +0.44 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 +0.44 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 +0.43 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 +0.43 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 +0.41 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 +0.40 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 +0.37 30 0 30 0
29SEP26 10.00 C 0.61 0.68 0.61 0.78 +0.34 29 40 46 +15
29SEP26 10.50 C 0.27 0.38 0.27 0.41 +0.22 28 166 1,021 +63
29SEP26 11.00 C 0.17 0.18 0.17 0.18 +0.10 28 146 499 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.05 30 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.23 +0.46 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.98 +0.45 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.74 +0.46 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.49 +0.45 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.24 +0.42 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.00 +0.41 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.77 +0.40 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.54 +0.39 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.32 +0.36 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.11 +0.35 29 0 6 0
29OCT26 10.00 C 0.77 0.77 0.77 0.90 +0.30 28 15 30 +15
29OCT26 10.50 C 0.32 0.32 0.32 0.59 +0.23 29 15 378 0
29OCT26 11.00 C 0.23 0.35 0.23 0.36 +0.15 29 35 160 +4
29OCT26 11.50 C 0.00 0.00 0.00 0.21 +0.10 30 0 60 0
29OCT26 12.00 C 0.12 0.13 0.12 0.12 +0.07 31 23 40 +10
29OCT26 12.50 C 0.07 0.08 0.07 0.06 +0.03 30 65 65 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.98 +0.42 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.74 +0.44 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.49 +0.40 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.24 +0.36 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.06 +0.39 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.84 +0.38 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.63 +0.37 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.43 +0.35 31 0 0 0
27NOV26 9.75 C 1.09 1.09 1.09 1.25 +0.35 32 15 15 +15
27NOV26 10.00 C 0.93 0.93 0.93 1.04 +0.29 30 15 15 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.75 +0.24 30 0 25 0
27NOV26 11.00 C 0.46 0.46 0.46 0.52 +0.18 31 22 37 +22
27NOV26 11.50 C 0.00 0.00 0.00 0.35 +0.13 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.24 +0.11 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.15 +0.07 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
27NOV26 13.50 C 0.09 0.09 0.09 0.06 +0.03 33 30 30 +30
27NOV26 14.00 C 0.07 0.07 0.07 0.03 +0.01 32 30 30 +30
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.25 +0.40 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 +0.40 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.75 +0.37 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.52 +0.36 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 +0.37 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.35 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 +0.32 27 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.72 +0.35 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 +0.34 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.32 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.20 +0.30 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 +0.27 32 0 22 0
30DEC26 11.00 C 0.56 0.56 0.56 0.65 +0.20 31 15 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.15 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.11 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.09 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.07 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.05 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.37 +0.42 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.12 +0.36 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.91 +0.39 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 +0.39 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.49 +0.37 30 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.34 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.10 +0.32 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 +0.31 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 +0.33 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 +0.28 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 +0.26 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.26 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 +0.20 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.17 31 0 0 0
30MAR27 12.00 C 0.60 0.60 0.60 0.59 +0.14 31 25 25 +25
30MAR27 12.50 C 0.00 0.00 0.00 0.48 +0.14 32 0 14 0
30MAR27 13.00 C 0.37 0.37 0.37 0.37 +0.11 32 8 208 +8
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.07 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.45 +0.39 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.24 +0.36 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.05 +0.37 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.83 +0.37 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.64 +0.36 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.45 +0.35 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.27 +0.39 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.10 +0.38 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.94 +0.37 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.78 +0.35 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 +0.23 31 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 +0.30 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 +0.26 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 +0.22 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 +0.21 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 +0.19 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.16 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 +0.14 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.12 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.10 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.09 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.07 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 +0.06 33 0 0 0
29JUN27 16.50 C 0.16 0.16 0.16 0.12 +0.05 33 10 10 +10
29SEP27 7.75 C 0.00 0.00 0.00 3.29 +0.37 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.09 +0.36 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.90 +0.35 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.72 +0.36 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.54 +0.37 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.37 +0.36 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.17 +0.30 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.01 +0.27 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.87 +0.27 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.74 +0.26 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.50 +0.23 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 +0.20 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.11 +0.19 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 +0.16 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.81 +0.14 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.69 +0.12 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.59 +0.11 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.43 +0.09 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
TOTAL CALL 675 6,566 +275
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.04 28 0 327 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.06 31 0 360 0
29SEP26 10.00 P 0.12 0.12 0.12 0.07 -0.10 30 2 271 -2
29SEP26 10.50 P 0.30 0.30 0.23 0.21 -0.22 30 293 275 +117
29SEP26 11.00 P 0.00 0.00 0.00 0.48 -0.30 30 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.39 29 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.42 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 -0.45 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 -0.38 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 -0.37 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 -0.36 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.89 -0.36 92 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.39 -0.36 99 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 -0.36 106 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 -0.36 112 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.88 -0.37 116 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 -0.36 125 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.89 -0.36 131 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.39 -0.36 137 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.89 -0.36 142 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 -0.37 144 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.88 -0.37 149 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.38 -0.37 154 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.38 -0.37 163 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.39 -0.36 175 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.39 -0.36 183 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 -0.05 30 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 -0.07 30 0 85 0
29OCT26 9.75 P 0.18 0.18 0.14 0.13 -0.10 30 36 83 -31
29OCT26 10.00 P 0.00 0.00 0.00 0.19 -0.13 30 0 135 0
29OCT26 10.50 P 0.44 0.44 0.38 0.38 -0.20 31 54 84 +39
29OCT26 11.00 P 0.00 0.00 0.00 0.65 -0.25 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.97 -0.33 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.37 -0.38 29 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 1.82 -0.46 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.37 -0.41 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.88 -0.40 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.39 -0.39 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.90 -0.38 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.41 -0.37 69 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.89 -0.39 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.39 -0.39 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 -0.03 32 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 -0.06 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.17 -0.09 32 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 0.24 -0.11 32 0 3 0
27NOV26 10.00 P 0.00 0.00 0.00 0.32 -0.13 32 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.53 -0.18 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.80 -0.21 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.13 -0.26 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.47 -0.34 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.95 -0.36 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.41 -0.39 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.89 -0.40 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.40 -0.39 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.90 -0.38 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.41 -0.37 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.89 -0.39 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.39 -0.39 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.04 32 0 85 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.08 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.10 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 -0.11 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.13 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.18 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 -0.22 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 -0.24 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 -0.27 34 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.35 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 -0.36 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 -0.38 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.39 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 -0.38 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.41 -0.37 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.89 -0.39 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 -0.39 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.88 -0.37 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.39 -0.36 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.89 -0.36 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.39 -0.36 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.89 -0.36 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.38 -0.37 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 -0.37 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.38 -0.37 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.38 -0.37 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.39 -0.36 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.39 -0.36 87 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 -0.08 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 -0.09 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.10 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.12 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.13 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 -0.17 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 -0.23 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.26 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 -0.29 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.17 -0.31 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.57 -0.34 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.36 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.44 -0.38 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.90 -0.38 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.41 -0.37 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.89 -0.39 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 -0.39 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.88 -0.37 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.39 -0.36 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 -0.04 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 -0.05 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 -0.07 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 -0.10 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 -0.12 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.79 -0.14 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 -0.15 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.15 -0.17 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 -0.22 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 -0.23 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.08 -0.28 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.45 -0.30 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 -0.32 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.24 -0.34 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.66 -0.35 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.09 -0.36 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.53 -0.37 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 4.98 -0.38 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.45 -0.37 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.88 -0.40 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.30 -0.08 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.36 -0.09 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.43 -0.10 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.51 -0.11 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.59 -0.12 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.68 -0.14 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.78 -0.14 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.89 -0.16 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.00 -0.17 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.12 -0.18 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.39 -0.21 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.68 -0.23 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.00 -0.25 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.34 -0.26 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.71 -0.30 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.09 -0.32 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.49 -0.33 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.79 -0.44 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.21 -0.35 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.64 - 33 0 0 -
TOTAL PUT 385 4,336 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.920
11SEP26 18.75 C 0.00 0.00 0.00 8.21 -0.60 200 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.96 -0.60 194 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.71 -0.60 187 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 7.46 -0.60 181 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 7.21 -0.60 175 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.96 -0.60 168 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 6.46 -0.60 156 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.96 -0.56 144 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 5.46 -0.56 132 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.96 -0.56 121 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 4.46 -0.55 109 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.96 -0.55 98 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 3.46 -0.56 87 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.97 -0.56 79 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 2.48 -0.57 71 0 0 0
11SEP26 25.00 C 2.00 2.04 1.87 2.00 -0.58 64 19 34 +19
11SEP26 25.50 C 1.36 1.49 1.36 1.56 -0.56 62 10 30 0
11SEP26 26.00 C 1.48 1.48 0.92 1.14 -0.61 58 178 62 +31
11SEP26 26.50 C 0.62 0.80 0.62 0.77 -0.55 54 34 43 +8
11SEP26 27.00 C 0.50 0.81 0.38 0.48 -0.50 52 563 312 +84
11SEP26 27.50 C 0.55 0.55 0.22 0.29 -0.39 53 346 598 +54
11SEP26 28.00 C 0.30 0.31 0.14 0.17 -0.31 55 910 2,051 +352
11SEP26 28.50 C 0.20 0.34 0.09 0.09 -0.25 55 580 1,059 -114
11SEP26 29.00 C 0.11 0.15 0.06 0.05 -0.18 57 733 1,813 +279
11SEP26 29.50 C 0.06 0.06 0.05 0.03 -0.13 60 11 307 -5
11SEP26 30.00 C 0.04 0.04 0.03 0.02 -0.09 63 78 826 -40
11SEP26 30.50 C 0.03 0.03 0.03 0.01 -0.07 64 2 511 -2
11SEP26 31.00 C 0.02 0.02 0.02 0.01 -0.05 71 71 323 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 249 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 8.30 - 136 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 8.05 - 131 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 7.80 -0.51 127 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 7.55 -0.51 123 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 7.30 -0.51 119 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 7.05 -0.51 115 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 6.55 -0.51 107 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 6.05 -0.53 99 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 5.56 -0.51 93 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 5.06 -0.52 86 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 4.46 -0.57 55 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.96 -0.58 49 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 3.47 -0.59 46 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.99 -0.60 45 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 2.54 -0.59 46 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 2.15 -0.56 49 0 0 0
18SEP26 25.50 C 1.80 1.80 1.80 1.74 -0.58 47 30 30 +30
18SEP26 26.00 C 1.29 1.37 1.27 1.37 -0.57 46 62 63 +55
18SEP26 26.50 C 0.94 1.05 0.94 1.08 -0.47 47 38 36 +36
18SEP26 27.00 C 0.87 0.87 0.70 0.81 -0.42 47 315 296 +266
18SEP26 27.50 C 0.50 0.65 0.50 0.60 -0.36 47 849 852 +787
18SEP26 28.00 C 0.57 0.57 0.37 0.44 -0.30 47 288 387 +278
18SEP26 28.50 C 0.26 0.34 0.26 0.31 -0.26 47 124 119 +111
18SEP26 29.00 C 0.25 0.25 0.25 0.22 -0.21 48 40 113 +10
18SEP26 29.50 C 0.00 0.00 0.00 0.15 -0.17 48 0 33 0
18SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.13 50 0 33 0
18SEP26 30.50 C 0.09 0.09 0.09 0.07 -0.11 50 30 63 +30
18SEP26 31.00 C 0.07 0.07 0.07 0.05 -0.08 51 90 110 +90
18SEP26 31.50 C 0.00 0.00 0.00 0.04 -0.06 53 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
18SEP26 33.50 C 0.03 0.03 0.03 0.01 -0.02 56 30 30 +30
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.02 -0.55 235 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.77 -0.55 229 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 17.52 -0.55 224 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.27 -0.51 218 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.02 -0.51 213 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.52 -0.52 203 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.02 -0.55 194 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.52 -0.55 184 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.02 -0.52 176 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.52 -0.56 167 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.02 -0.56 159 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.53 -0.55 155 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.03 -0.55 147 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.53 -0.52 140 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.03 -0.52 133 0 17,001 0
29SEP26 15.50 C 11.32 11.40 11.32 11.53 -0.55 126 200 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 11.03 -0.56 120 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.54 -0.51 116 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.04 -0.52 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.54 -0.55 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.04 -0.52 97 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.54 -0.56 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.05 -0.55 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 -0.51 82 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.05 -0.56 77 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 -0.56 69 0 378 0
29SEP26 22.00 C 4.91 4.95 4.91 5.06 -0.54 57 40 648 -10
29SEP26 23.00 C 3.95 3.95 3.95 4.03 -0.59 43 61 1,356 0
29SEP26 24.00 C 3.20 3.20 2.94 3.16 -0.60 45 50 9,834 -10
29SEP26 25.00 C 2.30 2.32 2.25 2.32 -0.64 42 7 13,529 -5
29SEP26 26.00 C 1.85 1.85 1.50 1.65 -0.55 43 100 5,515 +55
29SEP26 27.00 C 1.40 1.40 0.96 1.12 -0.41 44 2,061 15,911 -72
29SEP26 28.00 C 0.84 0.84 0.63 0.74 -0.30 45 1,791 12,929 +434
29SEP26 29.00 C 0.50 0.60 0.41 0.47 -0.22 45 855 8,577 +216
29SEP26 30.00 C 0.29 0.37 0.25 0.31 -0.14 47 1,810 16,081 +966
29SEP26 31.00 C 0.19 0.25 0.17 0.19 -0.10 48 368 4,129 -39
29SEP26 32.00 C 0.16 0.16 0.11 0.13 -0.05 50 342 4,015 +158
29SEP26 33.00 C 0.10 0.11 0.09 0.09 -0.02 52 157 5,956 +110
29SEP26 34.00 C 0.07 0.07 0.07 0.06 -0.01 54 33 2,519 -8
29SEP26 35.00 C 0.05 0.06 0.05 0.04 -0.01 55 45 7,466 +35
29SEP26 36.00 C 0.04 0.04 0.04 0.03 0.00 58 31 15,261 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 59 0 10,082 0
29SEP26 38.00 C 0.03 0.03 0.03 0.01 0.00 58 100 6,499 -100
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18,316 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 69 13 5,745 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 72 570 1,701 +106
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 157 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.11 -0.47 168 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.86 -0.48 164 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.58 -0.51 153 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.33 -0.51 149 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.08 -0.51 146 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.58 -0.52 139 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.12 -0.48 140 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.62 -0.48 133 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.12 -0.49 127 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.63 -0.48 122 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.10 -0.51 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.64 -0.47 112 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.11 -0.51 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.64 -0.48 101 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.14 -0.49 96 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.65 -0.48 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.12 -0.51 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.63 -0.51 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.13 -0.51 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.64 -0.52 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.13 -0.53 68 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.64 -0.54 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 -0.55 62 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.67 -0.55 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.19 -0.67 57 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 6.24 -0.53 53 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.23 -0.62 45 0 363 0
29OCT26 23.00 C 4.40 4.40 4.32 4.49 -0.41 49 2 225 +1
29OCT26 24.00 C 0.00 0.00 0.00 3.60 -0.55 44 0 1,016 0
29OCT26 25.00 C 2.65 2.85 2.65 2.90 -0.45 44 5 1,318 +4
29OCT26 26.00 C 2.18 2.23 2.18 2.25 -0.43 42 35 857 -3
29OCT26 27.00 C 1.65 1.77 1.55 1.72 -0.40 42 414 4,633 +149
29OCT26 28.00 C 1.33 1.39 1.17 1.31 -0.32 42 151 3,993 +48
29OCT26 29.00 C 1.04 1.04 0.86 0.99 -0.25 43 309 2,221 +190
29OCT26 30.00 C 0.76 0.76 0.66 0.74 -0.20 43 238 2,537 +109
29OCT26 31.00 C 0.60 0.60 0.50 0.55 -0.15 44 337 2,812 +93
29OCT26 32.00 C 0.41 0.43 0.39 0.41 -0.11 45 249 4,902 -88
29OCT26 33.00 C 0.29 0.33 0.29 0.30 -0.08 45 36 944 +16
29OCT26 34.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 818 0
29OCT26 35.00 C 0.20 0.20 0.18 0.16 -0.04 46 15 2,231 -6
29OCT26 36.00 C 0.15 0.15 0.15 0.12 -0.03 47 10 1,109 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 4,019 0
29OCT26 38.00 C 0.10 0.10 0.10 0.07 -0.01 48 3 895 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 498 0
29OCT26 40.00 C 0.07 0.08 0.07 0.04 0.00 50 112 901 +112
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 50 0 266 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 50 0 160 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.11 -0.52 130 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.86 -0.52 127 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.59 -0.54 120 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.34 -0.54 117 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.09 -0.55 114 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.60 -0.54 110 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.12 -0.53 108 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.62 -0.53 102 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.12 -0.54 97 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.63 -0.53 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.12 -0.55 88 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.64 -0.53 86 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.13 -0.55 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.64 -0.55 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.15 -0.56 74 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.67 -0.54 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.18 -0.55 70 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.70 -0.54 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.22 -0.56 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.73 -0.56 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.25 -0.56 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.78 -0.55 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.30 -0.55 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.83 -0.55 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.37 -0.59 53 0 1 0
27NOV26 21.00 C 0.00 0.00 0.00 6.47 -0.54 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.60 -0.53 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.69 -0.50 44 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.01 -0.49 44 0 94 0
27NOV26 25.00 C 3.74 3.74 3.74 3.30 -0.44 43 3 301 0
27NOV26 26.00 C 2.94 2.94 2.94 2.74 -0.41 43 2 1,529 0
27NOV26 27.00 C 2.12 2.25 2.10 2.23 -0.39 43 214 1,890 +31
27NOV26 28.00 C 1.71 1.81 1.70 1.81 -0.31 43 35 1,414 +3
27NOV26 29.00 C 1.45 1.45 1.39 1.47 -0.26 44 32 1,130 +14
27NOV26 30.00 C 1.15 1.15 1.15 1.18 -0.24 44 1 1,257 0
27NOV26 31.00 C 0.88 0.97 0.88 0.95 -0.20 44 5 1,345 +1
27NOV26 32.00 C 0.70 0.79 0.70 0.76 -0.16 45 28 1,460 +3
27NOV26 33.00 C 0.62 0.64 0.62 0.60 -0.14 45 43 2,108 -17
27NOV26 34.00 C 0.50 0.50 0.50 0.48 -0.11 45 4 498 +2
27NOV26 35.00 C 0.40 0.44 0.39 0.38 -0.10 46 4 1,373 +2
27NOV26 36.00 C 0.00 0.00 0.00 0.30 -0.08 46 0 3,744 0
27NOV26 37.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 2,249 0
27NOV26 38.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 403 0
27NOV26 39.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 297 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 365 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.13 -0.58 109 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.88 -0.58 106 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.68 -0.54 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.43 -0.54 108 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.19 -0.52 106 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.65 -0.58 96 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.16 -0.58 92 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.67 -0.56 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.15 -0.60 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.68 -0.58 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.19 -0.57 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.71 -0.58 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.22 -0.58 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.74 -0.58 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.30 -0.53 71 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.78 -0.57 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.30 -0.57 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.82 -0.57 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.34 -0.57 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.97 -0.47 63 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.37 -0.55 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.90 -0.55 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.44 -0.59 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.01 -0.53 51 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.57 -0.52 50 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 6.70 -0.51 48 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 5.85 -0.51 46 0 928 0
30DEC26 23.00 C 5.44 5.44 5.44 5.17 -0.41 47 1 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 -0.39 44 0 3,262 0
30DEC26 25.00 C 3.73 3.73 3.73 3.80 -0.35 45 30 3,333 0
30DEC26 26.00 C 3.08 3.08 3.08 3.14 -0.39 43 30 2,148 +30
30DEC26 27.00 C 2.75 2.75 2.44 2.64 -0.35 42 1,538 6,253 +38
30DEC26 28.00 C 2.23 2.23 2.03 2.23 -0.29 43 17 7,650 +11
30DEC26 29.00 C 1.75 1.75 1.72 1.86 -0.27 43 13 8,269 -1
30DEC26 30.00 C 1.50 1.61 1.44 1.57 -0.22 43 261 9,247 +185
30DEC26 31.00 C 1.24 1.29 1.24 1.31 -0.20 44 201 3,006 +201
30DEC26 32.00 C 1.07 1.11 1.00 1.09 -0.19 44 125 3,905 +18
30DEC26 33.00 C 0.87 0.94 0.87 0.90 -0.17 44 76 13,561 0
30DEC26 34.00 C 0.75 0.79 0.74 0.75 -0.15 44 256 2,143 +254
30DEC26 35.00 C 0.70 0.70 0.61 0.62 -0.14 44 122 5,160 +52
30DEC26 36.00 C 0.57 0.57 0.52 0.51 -0.13 45 19 8,774 +17
30DEC26 37.00 C 0.48 0.50 0.45 0.42 -0.12 45 14 8,298 0
30DEC26 38.00 C 0.42 0.42 0.42 0.35 -0.10 45 24 6,108 +24
30DEC26 39.00 C 0.38 0.38 0.36 0.29 -0.09 45 15 9,932 0
30DEC26 40.00 C 0.35 0.35 0.31 0.24 -0.08 46 44 3,169 +7
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 3,230 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 2,358 0
30DEC26 43.00 C 0.24 0.24 0.24 0.14 -0.06 46 26 1,262 +26
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 10,588 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 431 0
30DEC26 60.00 C 0.06 0.06 0.06 0.01 -0.01 51 10 1,419 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.25 -0.54 88 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.00 -0.54 85 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.76 -0.54 84 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.51 -0.55 81 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.27 -0.54 80 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.79 -0.54 77 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.31 -0.54 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.83 -0.54 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.35 -0.54 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.87 -0.54 68 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.40 -0.54 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.92 -0.54 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.45 -0.54 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.98 -0.53 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.55 -0.49 60 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.04 -0.54 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.58 -0.53 55 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.13 -0.52 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.67 -0.42 53 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.23 -0.41 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.79 -0.46 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.35 -0.42 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.93 -0.41 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.51 -0.41 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.10 -0.41 47 0 391 0
30MAR27 21.00 C 7.50 7.50 7.50 7.31 -0.40 46 1 265 +1
30MAR27 22.00 C 6.30 6.30 6.30 6.55 -0.39 45 2 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 5.84 -0.39 44 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.16 -0.40 43 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 4.57 -0.37 42 0 3,256 0
30MAR27 26.00 C 4.15 4.15 3.89 4.03 -0.39 42 55 8,084 +25
30MAR27 27.00 C 3.51 3.51 3.42 3.56 -0.36 42 34 3,785 +30
30MAR27 28.00 C 3.30 3.30 3.00 3.14 -0.32 42 4 4,858 +3
30MAR27 29.00 C 0.00 0.00 0.00 2.76 -0.30 42 0 950 0
30MAR27 30.00 C 2.40 2.48 2.35 2.47 -0.24 43 15 5,246 +12
30MAR27 31.00 C 2.12 2.12 2.10 2.16 -0.24 43 2 3,837 0
30MAR27 32.00 C 1.85 1.85 1.85 1.91 -0.22 43 2 15,694 0
30MAR27 33.00 C 0.00 0.00 0.00 1.68 -0.21 43 0 10,860 0
30MAR27 34.00 C 0.00 0.00 0.00 1.48 -0.22 43 0 7,001 0
30MAR27 35.00 C 1.35 1.35 1.35 1.30 -0.22 43 2 4,395 0
30MAR27 36.00 C 1.18 1.22 1.18 1.14 -0.21 44 153 910 +150
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.19 44 0 369 0
30MAR27 38.00 C 0.95 0.95 0.90 0.89 -0.18 44 6 1,211 -1
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.18 44 0 2,071 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 -0.17 44 0 7,213 0
30MAR27 41.00 C 0.00 0.00 0.00 0.61 -0.16 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.15 45 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.48 -0.14 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.42 -0.14 45 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 -0.12 45 0 2,426 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 -0.12 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 -0.11 46 0 361 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 -0.11 46 0 201 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.10 46 0 318 0
30MAR27 50.00 C 0.35 0.35 0.34 0.21 -0.10 46 10 2,294 +10
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.09 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 61 0
30MAR27 57.50 C 0.21 0.21 0.21 0.10 -0.07 48 6 7 +6
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.05 49 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.05 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 18.34 -0.56 75 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.10 -0.55 74 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.86 -0.55 72 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.63 -0.54 71 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.39 -0.55 70 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.92 -0.55 68 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.45 -0.55 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.98 -0.55 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.52 -0.55 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.05 -0.55 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.59 -0.54 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.13 -0.53 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.67 -0.54 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.21 -0.56 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.76 -0.54 54 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.32 -0.54 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.88 -0.53 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.44 -0.53 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.02 -0.41 50 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.59 -0.42 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.18 -0.41 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.77 -0.41 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.37 -0.41 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.98 -0.40 47 0 2 0
29JUN27 20.00 C 8.55 8.55 8.55 8.60 -0.49 46 1 62 +1
29JUN27 21.00 C 0.00 0.00 0.00 7.86 -0.40 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.16 -0.39 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.50 -0.44 44 0 153 0
29JUN27 24.00 C 5.64 5.64 5.64 5.89 -0.37 43 30 337 +30
29JUN27 25.00 C 5.17 5.17 5.17 5.33 -0.42 43 30 741 0
29JUN27 26.00 C 4.95 4.95 4.85 4.93 -0.29 44 24 1,706 +24
29JUN27 27.00 C 4.30 4.30 4.30 4.43 -0.30 43 1 935 +1
29JUN27 28.00 C 0.00 0.00 0.00 3.93 -0.36 42 0 6,773 0
29JUN27 29.00 C 0.00 0.00 0.00 3.54 -0.40 42 0 1,481 0
29JUN27 30.00 C 3.23 3.23 3.10 3.24 -0.33 43 2 1,549 +2
29JUN27 31.00 C 2.88 2.91 2.84 2.94 -0.30 43 32 1,016 +1
29JUN27 32.00 C 2.54 2.54 2.54 2.64 -0.32 43 2 1,163 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.42 -0.28 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.20 -0.27 43 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.99 -0.26 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.81 -0.25 44 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.64 -0.24 44 0 253 0
29JUN27 38.00 C 1.50 1.50 1.50 1.49 -0.23 44 1 380 0
29JUN27 39.00 C 1.44 1.44 1.37 1.36 -0.21 44 8 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.24 -0.20 44 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.13 -0.19 45 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 -0.18 45 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.94 -0.17 45 0 68 0
29JUN27 44.00 C 0.00 0.00 0.00 0.86 -0.16 45 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 -0.15 45 0 3,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.73 -0.14 45 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 -0.13 46 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 -0.13 46 0 137 0
29JUN27 49.00 C 0.70 0.70 0.70 0.57 -0.12 46 2 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.52 -0.12 46 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.43 -0.10 47 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.30 -0.08 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.21 -0.07 48 0 255 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.05 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.05 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 213 0
29SEP27 9.25 C 0.00 0.00 0.00 18.26 -0.55 70 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.03 -0.55 69 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.80 -0.55 68 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.57 -0.55 67 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.11 -0.55 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.65 -0.55 63 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.19 -0.55 62 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.73 -0.55 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.28 -0.55 59 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.83 -0.54 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.37 -0.54 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.90 -0.58 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.44 -0.60 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.99 -0.60 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.55 -0.62 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.11 -0.53 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.68 -0.55 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.27 -0.56 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.86 -0.56 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.46 -0.56 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.07 -0.56 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.70 -0.55 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.33 -0.54 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.98 -0.53 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.30 -0.50 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.67 -0.46 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.08 -0.43 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.54 -0.37 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.00 -0.44 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.52 -0.41 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.07 -0.38 43 0 20 0
29SEP27 28.00 C 4.81 4.81 4.81 4.75 -0.21 44 1 11 +1
29SEP27 29.00 C 0.00 0.00 0.00 4.31 -0.29 43 0 0 0
29SEP27 30.00 C 3.90 3.90 3.79 3.95 -0.32 43 29 34 +28
29SEP27 31.00 C 0.00 0.00 0.00 3.63 -0.35 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.31 -0.34 43 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 3.01 -0.38 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.74 -0.40 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.49 -0.46 42 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.26 -0.48 42 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 2.05 -0.50 42 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.86 -0.53 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.68 -0.56 42 0 1 0
29SEP27 40.00 C 1.77 1.88 1.77 1.52 -0.60 41 2 1 +1
29SEP27 41.00 C 0.00 0.00 0.00 1.38 -0.63 41 0 33 0
29SEP27 42.00 C 0.00 0.00 0.00 1.24 -0.67 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.12 -0.70 41 0 12 0
29SEP27 44.00 C 0.00 0.00 0.00 1.01 -0.72 41 0 16 0
29SEP27 45.00 C 0.00 0.00 0.00 0.91 -0.75 41 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 0.82 -0.76 41 0 41 0
29SEP27 47.00 C 0.00 0.00 0.00 0.73 -0.79 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.66 -0.80 40 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.59 -0.81 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.53 -0.82 40 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 0.43 -0.81 40 0 36 0
29SEP27 55.00 C 0.81 0.81 0.81 0.36 -0.78 41 8 9 +8
29SEP27 57.50 C 0.00 0.00 0.00 0.30 -0.77 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.25 -0.75 41 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.21 -0.74 42 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.18 -0.73 42 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.16 -0.71 43 0 0 0
29SEP27 70.00 C 0.46 0.46 0.46 0.14 -0.70 43 3 3 0
TOTAL CALL 19,642 635,778 +6,096
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
11SEP26 24.00 P 0.02 0.02 0.02 0.01 -0.01 61 50 290 +50
11SEP26 24.50 P 0.03 0.03 0.02 0.02 -0.01 58 17 77 +17
11SEP26 25.00 P 0.08 0.08 0.08 0.04 -0.02 55 5 92 +5
11SEP26 25.50 P 0.10 0.17 0.07 0.09 -0.02 54 414 356 -302
11SEP26 26.00 P 0.19 0.27 0.14 0.17 -0.01 52 540 599 +27
11SEP26 26.50 P 0.45 0.50 0.26 0.32 +0.04 52 235 681 +67
11SEP26 27.00 P 0.70 0.79 0.46 0.53 +0.10 50 660 1,098 +178
11SEP26 27.50 P 1.10 1.10 0.91 0.83 +0.20 49 144 890 -98
11SEP26 28.00 P 1.54 1.54 1.17 1.20 +0.27 48 113 810 +27
11SEP26 28.50 P 0.00 0.00 0.00 1.64 +0.36 50 0 327 0
11SEP26 29.00 P 0.00 0.00 0.00 2.10 +0.43 49 0 154 0
11SEP26 29.50 P 0.00 0.00 0.00 2.58 +0.44 0 0 91 0
11SEP26 30.00 P 0.00 0.00 0.00 3.09 +0.49 60 0 4 0
11SEP26 30.50 P 0.00 0.00 0.00 3.58 +0.51 0 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 4.08 +0.54 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 4.58 +0.55 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.08 +0.56 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 5.58 +0.57 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.08 +0.58 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 6.58 +0.58 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.08 +0.58 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 7.58 +0.58 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.08 +0.58 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 8.58 +0.58 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.08 +0.58 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 9.58 +0.58 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.08 +0.58 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 10.58 +0.58 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 11.08 +0.58 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 11.58 +0.58 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 - 92 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 23.00 P 0.04 0.04 0.04 0.02 -0.01 49 30 30 +30
18SEP26 23.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 9 0
18SEP26 24.00 P 0.10 0.10 0.10 0.06 0.00 47 4 314 0
18SEP26 24.50 P 0.14 0.14 0.12 0.10 0.00 46 5 82 +2
18SEP26 25.00 P 0.21 0.22 0.16 0.16 0.00 45 41 46 +28
18SEP26 25.50 P 0.30 0.36 0.25 0.27 +0.03 45 51 47 +36
18SEP26 26.00 P 0.50 0.50 0.36 0.40 +0.05 44 334 400 +300
18SEP26 26.50 P 0.62 0.68 0.54 0.59 +0.10 44 927 928 +891
18SEP26 27.00 P 0.99 1.01 0.83 0.82 +0.15 44 685 1,023 +680
18SEP26 27.50 P 1.30 1.32 1.10 1.11 +0.23 44 8 34 +1
18SEP26 28.00 P 1.49 1.49 1.49 1.44 +0.27 44 30 110 +30
18SEP26 28.50 P 1.81 1.81 1.81 1.82 +0.32 44 3 3 +3
18SEP26 29.00 P 0.00 0.00 0.00 2.26 +0.39 46 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 2.74 +0.51 51 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.16 +0.52 48 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 3.63 +0.56 49 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.11 +0.51 50 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 4.60 +0.53 51 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.09 +0.54 52 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 5.58 +0.55 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.08 +0.56 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 6.58 +0.57 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.08 +0.57 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 7.58 +0.58 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.08 +0.58 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 8.58 +0.58 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.08 +0.58 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 9.58 +0.58 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.08 +0.58 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 10.58 +0.58 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.08 +0.58 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 11.58 +0.58 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,053 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 4,303 0
29SEP26 23.00 P 0.11 0.13 0.10 0.08 0.00 44 79 6,719 -7
29SEP26 24.00 P 0.17 0.25 0.17 0.18 +0.02 43 267 6,355 -39
29SEP26 25.00 P 0.40 0.46 0.35 0.38 +0.06 43 1,920 17,803 +396
29SEP26 26.00 P 0.70 0.81 0.60 0.66 +0.09 42 2,005 10,469 -534
29SEP26 27.00 P 1.20 1.33 1.00 1.09 +0.15 41 1,382 12,194 -259
29SEP26 28.00 P 1.76 1.95 1.70 1.78 +0.33 45 335 8,766 +121
29SEP26 29.00 P 2.54 2.54 2.54 2.43 +0.36 42 2 6,428 0
29SEP26 30.00 P 3.56 3.56 3.56 3.30 +0.47 45 30 10,225 0
29SEP26 31.00 P 4.51 4.51 4.15 4.20 +0.54 46 150 6,716 -43
29SEP26 32.00 P 5.11 5.30 5.04 5.17 +0.59 50 43 2,813 -2
29SEP26 33.00 P 6.26 6.26 6.26 6.13 +0.54 52 2 4,096 -2
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.56 54 0 1,887 0
29SEP26 35.00 P 8.01 8.01 8.01 8.09 +0.58 54 1 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 9.08 +0.58 0 0 13,014 0
29SEP26 37.00 P 0.00 0.00 0.00 10.08 +0.58 0 13 424 +13
29SEP26 38.00 P 0.00 0.00 0.00 11.08 +0.58 0 13 2,304 -13
29SEP26 39.00 P 12.26 12.26 12.09 12.08 +0.58 0 54 3,015 0
29SEP26 40.00 P 13.25 13.25 13.04 13.08 +0.58 0 49 11,531 0
29SEP26 41.00 P 14.25 14.25 14.04 14.08 +0.58 0 48 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.08 +0.58 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.08 +0.58 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.08 +0.58 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.08 +0.58 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.08 +0.58 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.08 +0.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.08 +0.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.08 +0.58 0 0 60 0
29SEP26 50.00 P 23.25 23.25 23.24 23.08 +0.58 0 40 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.08 +0.58 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.08 +0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.58 +0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.08 +0.58 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 585 0
29OCT26 19.50 P 0.08 0.08 0.08 0.05 +0.02 47 10 644 +9
29OCT26 20.00 P 0.11 0.11 0.09 0.07 +0.02 46 11 1,025 0
29OCT26 21.00 P 0.17 0.17 0.17 0.13 +0.04 46 3 2,361 +3
29OCT26 22.00 P 0.23 0.23 0.23 0.21 +0.04 44 15 2,423 +15
29OCT26 23.00 P 0.33 0.40 0.33 0.35 +0.06 43 77 7,595 -7
29OCT26 24.00 P 0.56 0.62 0.52 0.54 +0.07 42 214 2,806 +123
29OCT26 25.00 P 0.83 0.92 0.78 0.81 +0.11 41 263 3,656 -43
29OCT26 26.00 P 1.15 1.31 1.13 1.16 +0.14 41 456 6,703 -111
29OCT26 27.00 P 1.60 1.80 1.59 1.62 +0.19 40 425 4,980 -237
29OCT26 28.00 P 2.30 2.38 2.18 2.19 +0.25 40 143 3,906 +98
29OCT26 29.00 P 3.00 3.00 2.83 2.90 +0.37 41 12 3,336 0
29OCT26 30.00 P 0.00 0.00 0.00 3.66 +0.42 42 0 480 0
29OCT26 31.00 P 0.00 0.00 0.00 4.49 +0.44 43 0 315 0
29OCT26 32.00 P 0.00 0.00 0.00 5.41 +0.49 45 0 591 0
29OCT26 33.00 P 6.24 6.24 6.18 6.27 +0.53 44 6 365 -4
29OCT26 34.00 P 0.00 0.00 0.00 7.13 +0.51 40 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.16 +0.57 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.12 +0.58 46 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 10.10 +0.57 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.09 +0.58 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.08 +0.58 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.08 +0.58 0 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.08 +0.58 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.08 +0.58 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.08 +0.58 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.08 +0.58 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.08 +0.58 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.08 +0.58 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.08 +0.58 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.08 +0.58 0 0 0 0
29OCT26 50.00 P 22.80 22.80 22.80 23.08 +0.58 0 2 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.08 +0.58 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 87 0
27NOV26 18.00 P 0.11 0.11 0.11 0.06 +0.02 47 1 51 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 45 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 224 0
27NOV26 19.50 P 0.19 0.19 0.19 0.13 +0.02 45 48 313 +48
27NOV26 20.00 P 0.21 0.21 0.21 0.17 +0.03 45 2 855 +2
27NOV26 21.00 P 0.31 0.31 0.31 0.28 +0.05 45 3 3,032 0
27NOV26 22.00 P 0.46 0.46 0.46 0.43 +0.06 44 30 1,059 +30
27NOV26 23.00 P 0.69 0.69 0.69 0.63 +0.07 44 1 3,246 0
27NOV26 24.00 P 0.88 0.92 0.85 0.87 +0.09 43 6 1,707 +6
27NOV26 25.00 P 1.21 1.30 1.17 1.19 +0.14 42 274 2,878 +166
27NOV26 26.00 P 1.66 1.66 1.55 1.59 +0.18 42 270 2,771 +187
27NOV26 27.00 P 0.00 0.00 0.00 2.08 +0.24 42 0 2,184 0
27NOV26 28.00 P 2.60 2.87 2.60 2.65 +0.28 42 50 1,940 0
27NOV26 29.00 P 3.25 3.25 3.25 3.27 +0.29 41 30 1,021 +30
27NOV26 30.00 P 4.19 4.19 4.19 4.04 +0.40 43 30 332 +30
27NOV26 31.00 P 4.73 4.73 4.73 4.73 +0.33 41 5 193 +5
27NOV26 32.00 P 0.00 0.00 0.00 5.63 +0.47 43 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.48 +0.53 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.33 +0.52 43 0 10 0
27NOV26 35.00 P 0.00 0.00 0.00 8.16 +0.44 39 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 9.16 +0.50 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.10 +0.53 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.14 +0.61 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.11 +0.55 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.09 +0.55 46 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.08 +0.56 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.08 +0.57 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.08 +0.58 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.08 +0.58 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.08 +0.58 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.08 +0.58 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.08 +0.58 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.08 +0.58 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.08 +0.58 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.08 +0.58 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 7,273 0
30DEC26 15.50 P 0.09 0.09 0.09 0.03 +0.01 47 30 442 +30
30DEC26 16.00 P 0.11 0.11 0.11 0.04 +0.01 46 3 454 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 45 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.05 45 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.07 45 0 1,924 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.07 45 0 2,823 0
30DEC26 21.00 P 0.50 0.50 0.50 0.46 +0.08 44 56 3,322 0
30DEC26 22.00 P 0.66 0.68 0.63 0.64 +0.08 44 3 2,788 0
30DEC26 23.00 P 0.93 0.93 0.84 0.86 +0.08 43 26 18,119 +15
30DEC26 24.00 P 1.21 1.21 1.12 1.15 +0.12 42 15 7,815 0
30DEC26 25.00 P 1.48 1.60 1.46 1.50 +0.16 42 237 14,956 +157
30DEC26 26.00 P 2.01 2.01 2.01 1.91 +0.19 41 30 5,923 +30
30DEC26 27.00 P 2.45 2.45 2.37 2.40 +0.23 41 1,861 9,132 +61
30DEC26 28.00 P 3.13 3.13 2.94 2.97 +0.27 41 35 5,689 +1
30DEC26 29.00 P 3.60 3.80 3.60 3.62 +0.32 41 20 9,015 +20
30DEC26 30.00 P 4.11 4.38 4.11 4.33 +0.38 42 76 10,069 +1
30DEC26 31.00 P 5.18 5.18 5.17 5.06 +0.40 42 90 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 5.84 +0.32 42 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 +0.37 43 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 7.56 +0.40 43 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.41 +0.38 43 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.46 42 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 +0.51 43 0 2,666 0
30DEC26 38.00 P 11.00 11.49 11.00 11.15 +0.49 41 2 4,438 -1
30DEC26 39.00 P 0.00 0.00 0.00 12.11 +0.52 41 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.14 +0.60 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.12 +0.60 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.10 +0.55 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.09 +0.56 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.08 +0.56 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.08 +0.57 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.08 +0.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.08 +0.58 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.08 +0.58 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.08 +0.58 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.08 +0.58 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.08 +0.58 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.08 +0.58 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 652 0
30MAR27 16.50 P 0.29 0.29 0.29 0.18 +0.04 43 1 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.05 43 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.07 43 0 2,978 0
30MAR27 19.00 P 0.53 0.53 0.53 0.48 +0.08 43 4 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 +0.07 43 0 346 0
30MAR27 20.00 P 0.67 0.67 0.67 0.66 +0.10 43 50 4,618 +50
30MAR27 21.00 P 0.00 0.00 0.00 0.88 +0.11 43 0 5,116 0
30MAR27 22.00 P 1.16 1.17 1.11 1.12 +0.09 42 4 5,816 +1
30MAR27 23.00 P 1.45 1.45 1.45 1.41 +0.11 41 3 5,113 0
30MAR27 24.00 P 1.81 1.81 1.81 1.74 +0.13 41 5 2,955 +5
30MAR27 25.00 P 2.21 2.21 2.11 2.14 +0.16 41 10 5,721 +1
30MAR27 26.00 P 2.60 2.60 2.60 2.60 +0.20 41 30 9,148 +30
30MAR27 27.00 P 0.00 0.00 0.00 3.11 +0.23 41 0 13,725 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 +0.26 41 0 7,267 0
30MAR27 29.00 P 0.00 0.00 0.00 4.32 +0.31 41 0 1,571 0
30MAR27 30.00 P 5.02 5.02 5.02 4.96 +0.26 41 1 6,677 -1
30MAR27 31.00 P 5.85 5.85 5.85 5.68 +0.27 41 30 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 +0.28 41 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.22 +0.30 42 0 5,561 0
30MAR27 34.00 P 8.01 8.01 8.01 8.01 +0.29 42 60 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 +0.33 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 +0.33 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.58 +0.35 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.47 +0.36 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.37 +0.37 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.28 +0.36 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.20 +0.38 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.13 +0.38 40 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.19 +0.52 44 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.16 +0.53 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.13 +0.51 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.11 +0.52 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.10 +0.53 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.09 +0.55 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.08 +0.55 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.08 +0.56 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.08 +0.58 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.03 47 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.06 46 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 +0.09 46 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 +0.10 46 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.11 46 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.13 46 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 +0.13 45 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 +0.15 45 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 +0.16 45 0 703 0
29JUN27 18.00 P 0.70 0.70 0.70 0.67 +0.16 45 100 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.16 44 0 290 0
29JUN27 19.00 P 0.86 0.86 0.83 0.84 +0.15 44 160 575 +60
29JUN27 19.50 P 0.98 0.98 0.98 0.93 +0.13 43 60 521 0
29JUN27 20.00 P 1.06 1.06 1.05 1.06 +0.15 43 4 542 +4
29JUN27 21.00 P 1.28 1.28 1.28 1.32 +0.14 43 20 2,853 +20
29JUN27 22.00 P 1.63 1.63 1.60 1.62 +0.14 43 65 1,303 +65
29JUN27 23.00 P 1.96 1.96 1.96 1.95 +0.15 42 22 1,420 0
29JUN27 24.00 P 2.26 2.34 2.26 2.34 +0.19 42 160 996 +20
29JUN27 25.00 P 2.70 2.79 2.67 2.74 +0.20 42 672 1,415 +538
29JUN27 26.00 P 3.28 3.29 3.28 3.20 +0.20 41 178 3,927 +36
29JUN27 27.00 P 3.81 3.81 3.77 3.71 +0.21 41 31 1,163 +31
29JUN27 28.00 P 0.00 0.00 0.00 4.28 +0.21 41 0 8,526 0
29JUN27 29.00 P 5.05 5.05 5.05 4.90 +0.25 41 30 1,269 +30
29JUN27 30.00 P 5.67 5.70 5.49 5.56 +0.30 41 479 4,066 +416
29JUN27 31.00 P 6.38 6.39 6.38 6.24 +0.30 41 60 1,766 +60
29JUN27 32.00 P 0.00 0.00 0.00 6.96 +0.20 41 0 510 0
29JUN27 33.00 P 0.00 0.00 0.00 7.71 +0.26 41 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.50 +0.29 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.30 +0.30 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.12 +0.31 42 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 +0.32 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.81 +0.32 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.69 +0.35 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.57 +0.35 42 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.46 +0.36 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.37 +0.36 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.28 +0.36 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.18 +0.34 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.13 +0.37 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.11 +0.42 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.21 +0.55 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.17 +0.54 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.15 +0.55 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.12 +0.53 46 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.59 +0.55 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.08 +0.57 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.58 +0.58 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.08 +0.58 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.58 +0.58 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.08 +0.58 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.58 +0.58 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.08 +0.58 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.58 +0.58 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.08 +0.58 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.58 +0.58 0 0 0 0
29SEP27 9.25 P 0.11 0.12 0.11 0.01 -0.03 41 32 96 +32
29SEP27 9.50 P 0.12 0.12 0.12 0.01 -0.04 40 60 93 +60
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.05 39 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 -0.08 41 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.09 41 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.10 41 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 -0.12 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.14 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 -0.16 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 -0.17 41 0 1 0
29SEP27 15.00 P 0.48 0.48 0.48 0.26 -0.18 40 1 100 +1
29SEP27 15.50 P 0.00 0.00 0.00 0.31 -0.18 40 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.37 -0.20 40 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.43 -0.21 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.51 -0.20 40 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.60 -0.20 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.70 -0.20 40 0 2 0
29SEP27 18.50 P 0.99 0.99 0.99 0.82 -0.18 40 5 90 +5
29SEP27 19.00 P 1.10 1.10 1.10 0.94 -0.17 41 3 103 +3
29SEP27 19.50 P 1.23 1.23 1.23 1.07 -0.16 41 3 103 +3
29SEP27 20.00 P 0.00 0.00 0.00 1.23 -0.13 41 0 9 0
29SEP27 21.00 P 1.65 1.65 1.65 1.55 -0.07 41 4 43 +4
29SEP27 22.00 P 1.93 1.93 1.93 1.93 0.00 41 1 175 0
29SEP27 23.00 P 2.35 2.35 2.35 2.30 +0.05 41 1 3 +1
29SEP27 24.00 P 0.00 0.00 0.00 2.73 +0.10 41 0 10 0
29SEP27 25.00 P 3.25 3.25 3.25 3.13 +0.12 41 2 158 +2
29SEP27 26.00 P 0.00 0.00 0.00 3.64 +0.19 41 0 321 0
29SEP27 27.00 P 4.30 4.30 4.15 4.18 +0.18 41 2 4 +2
29SEP27 28.00 P 4.86 4.90 4.86 4.78 +0.38 41 91 122 +90
29SEP27 29.00 P 0.00 0.00 0.00 5.36 +0.21 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.02 +0.24 41 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.70 +0.31 41 0 2 0
29SEP27 32.00 P 0.00 0.00 0.00 7.42 +0.30 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.14 +0.26 41 0 115 0
29SEP27 34.00 P 0.00 0.00 0.00 8.90 +0.26 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 9.70 +0.29 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.50 +0.29 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.31 +0.30 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.15 +0.31 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.99 +0.27 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.83 +0.30 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.73 +0.33 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.62 +0.35 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.51 +0.35 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.41 +0.36 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.29 +0.33 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.24 +0.37 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.21 +0.41 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.17 +0.44 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.15 +0.45 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.12 +0.50 42 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.59 +0.50 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.08 +0.26 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.58 +0.32 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.08 +0.38 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.58 +0.43 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.08 +0.46 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.58 +0.49 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.08 +0.51 0 0 0 0
TOTAL PUT 18,044 554,281 +3,840
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$ 331.200
11SEP26 250.00 C 0.00 0.00 0.00 81.27 -19.62 101 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 78.78 -19.61 104 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 76.29 -19.61 105 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 73.80 -19.61 105 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 71.31 -19.60 104 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 68.83 -19.59 104 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 66.36 -19.58 105 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 63.89 -19.56 105 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 61.43 -19.55 105 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 58.98 -19.52 105 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 56.55 -19.48 105 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 54.13 -19.44 105 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 51.73 -19.39 105 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 49.35 -19.33 105 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 46.99 -19.26 105 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 44.67 -19.17 105 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 42.37 -19.07 105 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 40.11 -18.95 105 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 37.90 -18.81 105 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 35.72 -18.65 105 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 33.60 -18.46 105 0 15 0
11SEP26 305.00 C 28.89 28.89 28.19 29.08 -18.46 99 4 0 -4
11SEP26 310.00 C 24.40 24.40 24.40 24.91 -18.24 96 1 1 +1
11SEP26 315.00 C 0.00 0.00 0.00 21.98 -16.95 104 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 18.64 -16.25 103 0 30 0
11SEP26 325.00 C 15.21 16.22 10.60 15.59 -15.48 102 161 77 +19
11SEP26 330.00 C 21.56 22.91 8.60 12.86 -14.61 102 1,093 181 +54
11SEP26 335.00 C 19.27 19.27 4.17 10.59 -12.80 102 8,517 7,810 +7,666
11SEP26 340.00 C 20.00 20.00 5.70 8.62 -11.88 103 2,975 871 +580
11SEP26 345.00 C 18.09 23.00 4.95 7.03 -10.61 104 299 235 +57
11SEP26 350.00 C 20.00 20.00 3.70 5.53 -9.61 103 592 354 +129
11SEP26 355.00 C 15.00 15.00 3.68 4.44 -8.46 104 188 165 -110
11SEP26 360.00 C 13.12 15.00 2.50 3.52 -7.39 105 1,077 796 +146
11SEP26 365.00 C 12.00 12.00 2.97 2.77 -6.39 106 202 239 +94
11SEP26 370.00 C 10.00 10.00 1.70 2.09 -5.54 106 3,092 1,049 -1,793
11SEP26 375.00 C 3.60 3.60 1.50 1.58 -4.72 106 66 188 -56
11SEP26 380.00 C 7.00 7.00 1.50 1.18 -4.31 106 2,809 3,687 +1,768
11SEP26 385.00 C 5.30 5.30 1.35 0.87 -3.34 106 40 324 -7
11SEP26 390.00 C 3.80 3.80 1.20 0.63 -2.77 105 90 562 -63
11SEP26 395.00 C 3.15 3.15 1.00 0.46 -2.30 106 375 629 +66
11SEP26 400.00 C 2.54 2.71 0.66 0.33 -1.98 106 1,961 3,187 +698
11SEP26 405.00 C 2.22 2.22 0.77 0.23 -1.60 105 101 1,554 0
11SEP26 410.00 C 1.50 1.50 0.60 0.16 -1.28 105 75 298 -15
11SEP26 415.00 C 0.42 0.42 0.42 0.11 -1.01 105 10 59 -9
11SEP26 420.00 C 1.00 1.00 0.50 0.08 -0.79 106 32 440 0
11SEP26 425.00 C 0.00 0.00 0.00 0.06 -0.61 107 30 105 0
11SEP26 430.00 C 0.00 0.00 0.00 0.03 -0.48 103 20 28 -18
11SEP26 435.00 C 0.53 0.53 0.46 0.02 -0.37 103 30 92 +30
11SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.28 101 0 155 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.21 105 0 175 0
11SEP26 450.00 C 0.16 0.16 0.16 0.01 -0.15 108 9 207 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.11 112 0 145 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.08 115 20 55 +19
18SEP26 275.00 C 0.00 0.00 0.00 59.47 - 98 0 0 -
18SEP26 277.50 C 0.00 0.00 0.00 57.34 - 98 0 0 -
18SEP26 280.00 C 53.00 53.00 53.00 55.25 -17.25 98 50 50 +50
18SEP26 282.50 C 0.00 0.00 0.00 53.19 -16.97 98 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 51.17 -17.98 98 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 49.19 -16.95 98 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 47.24 -17.64 98 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 45.34 -17.45 98 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 43.47 -17.25 98 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 41.65 -17.04 98 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 39.87 -16.83 98 0 0 0
18SEP26 305.00 C 31.53 32.43 31.53 36.45 -16.35 98 45 45 +45
18SEP26 310.00 C 29.37 29.37 29.15 32.92 -16.14 96 18 18 +18
18SEP26 315.00 C 30.06 30.70 29.27 30.24 -15.22 98 75 75 +75
18SEP26 320.00 C 27.28 27.76 26.52 27.24 -14.78 97 50 45 +45
18SEP26 325.00 C 23.00 25.01 22.10 24.44 -14.31 97 300 285 +285
18SEP26 330.00 C 19.81 22.48 17.20 21.50 -13.07 95 1,253 1,253 +1,251
18SEP26 335.00 C 19.85 20.16 18.03 19.60 -12.11 97 445 403 +403
18SEP26 340.00 C 0.00 0.00 0.00 17.27 -11.75 96 0 15 0
18SEP26 345.00 C 23.77 23.77 13.62 15.78 -10.71 98 117 117 +117
18SEP26 350.00 C 14.25 14.25 12.60 13.59 -10.53 96 90 73 +68
18SEP26 355.00 C 24.00 24.00 10.73 12.02 -9.89 96 111 110 +109
18SEP26 360.00 C 9.70 10.80 9.70 10.80 -9.05 97 48 48 +38
18SEP26 365.00 C 8.39 8.53 8.13 9.33 -8.61 96 194 194 +194
18SEP26 370.00 C 11.48 11.48 7.00 8.20 -7.98 96 1,605 1,581 +1,576
18SEP26 375.00 C 8.15 8.15 8.15 7.26 -7.30 97 1 1 +1
18SEP26 380.00 C 9.70 9.70 5.65 6.44 -6.63 98 34 59 +34
18SEP26 385.00 C 0.00 0.00 0.00 5.71 -6.00 98 0 5 0
18SEP26 390.00 C 0.00 0.00 0.00 4.99 -5.47 99 0 2 0
18SEP26 395.00 C 0.00 0.00 0.00 4.32 -5.01 99 0 3 0
18SEP26 400.00 C 3.00 3.00 3.00 3.72 -4.58 99 50 67 -5
18SEP26 405.00 C 3.19 3.22 3.19 3.20 -4.17 98 30 30 +30
18SEP26 410.00 C 3.40 3.40 2.83 2.75 -3.83 98 32 32 +30
18SEP26 415.00 C 3.80 3.80 3.05 2.35 -3.57 98 32 27 +27
18SEP26 420.00 C 2.86 2.86 2.71 2.01 -3.34 98 79 79 +77
18SEP26 425.00 C 0.00 0.00 0.00 1.71 -3.06 98 0 17 0
18SEP26 430.00 C 0.00 0.00 0.00 1.42 -2.78 98 0 0 0
18SEP26 435.00 C 0.00 0.00 0.00 1.20 -2.48 98 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 1.02 -2.21 98 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.86 -1.88 98 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.73 -1.74 98 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.61 -1.48 98 0 0 0
18SEP26 460.00 C 1.10 1.10 1.10 0.51 -1.31 98 50 50 +50
29SEP26 187.50 C 0.00 0.00 0.00 144.14 - 95 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 141.66 -19.59 94 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 139.20 -19.57 95 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 136.73 -19.57 94 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 134.27 -19.56 94 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 131.82 -19.55 95 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 126.93 -19.52 95 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 122.06 -19.50 94 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 116.46 -20.23 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 111.97 -19.88 83 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 106.38 -20.67 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 102.93 -19.35 93 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 97.33 -18.65 79 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 92.86 -18.53 83 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 89.56 -17.29 96 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 84.45 -18.35 90 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 80.12 -18.07 90 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 75.87 -17.60 90 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 71.80 -17.50 91 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 68.30 -16.83 94 0 25 0
29SEP26 275.00 C 0.00 0.00 0.00 64.57 -16.33 95 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 60.84 -16.76 95 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 57.23 -16.42 95 0 75 0
29SEP26 290.00 C 47.56 54.00 47.56 53.75 -15.14 95 7 77 +2
29SEP26 295.00 C 0.00 0.00 0.00 50.41 -15.03 95 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 47.21 -16.05 95 0 316 0
29SEP26 310.00 C 37.99 37.99 37.99 41.21 -15.26 95 15 536 +15
29SEP26 320.00 C 32.48 36.00 31.45 35.24 -14.93 93 313 649 +129
29SEP26 330.00 C 45.00 45.00 27.98 29.98 -14.39 92 341 872 +289
29SEP26 340.00 C 44.39 44.39 21.58 25.94 -11.95 93 554 1,267 +447
29SEP26 350.00 C 29.00 29.00 19.00 21.97 -11.25 92 37 797 +27
29SEP26 360.00 C 27.50 27.50 15.00 18.65 -10.35 93 164 1,594 +93
29SEP26 370.00 C 23.59 23.59 15.29 15.77 -9.45 93 65 1,382 +55
29SEP26 380.00 C 21.00 21.00 11.00 13.27 -8.57 93 5,307 5,524 +5,104
29SEP26 390.00 C 15.00 15.00 9.18 11.57 -7.28 95 98 778 +28
29SEP26 400.00 C 18.67 18.68 7.60 9.80 -6.45 95 595 5,192 +361
29SEP26 410.00 C 12.32 12.32 7.50 7.90 -6.00 94 132 315 +32
29SEP26 420.00 C 6.30 6.50 6.00 6.79 -5.34 95 160 2,353 0
29SEP26 430.00 C 6.30 6.30 5.36 5.61 -4.78 95 142 845 +57
29SEP26 440.00 C 5.61 5.66 4.10 4.62 -4.51 95 424 250 +77
29SEP26 450.00 C 5.00 5.00 4.30 3.79 -3.91 95 210 1,328 -1
29SEP26 460.00 C 4.10 4.10 4.10 3.10 -3.44 95 5 427 -5
29SEP26 470.00 C 3.90 3.90 3.10 2.53 -2.99 95 252 3,688 +132
29SEP26 480.00 C 0.00 0.00 0.00 2.06 -2.58 95 0 33 0
29SEP26 490.00 C 0.00 0.00 0.00 1.68 -2.22 95 0 38 0
29SEP26 500.00 C 3.20 3.20 2.10 1.36 -1.91 95 270 1,165 -4
29SEP26 510.00 C 0.00 0.00 0.00 1.10 -1.64 95 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.89 -1.40 95 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.72 -1.19 95 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.58 -1.01 95 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.46 -0.82 95 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.37 -0.69 95 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.29 -0.59 95 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.23 -0.50 94 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.19 -0.42 95 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.15 -0.35 95 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.12 -0.29 95 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.09 -0.25 94 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.08 -0.20 95 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.06 -0.17 95 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.05 -0.14 95 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.04 -0.12 95 0 25 0
29OCT26 187.50 C 0.00 0.00 0.00 146.59 - 96 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 142.04 -21.18 53 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 142.03 -18.86 96 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 139.78 -18.79 96 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 135.74 -18.09 79 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 132.55 -18.82 67 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 129.25 -17.55 84 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 124.23 -18.17 80 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 120.82 -17.23 87 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 115.70 -18.07 83 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 111.80 -17.73 85 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 107.81 -17.54 86 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 104.64 -16.61 90 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 100.79 -16.24 91 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 97.20 -15.90 92 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 93.52 -15.63 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 89.56 -15.77 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 86.78 -14.82 93 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 83.32 -14.85 93 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 79.78 -14.55 93 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 76.38 -15.05 92 0 0 0
29OCT26 280.00 C 80.99 80.99 80.99 73.21 -14.21 92 2 2 +1
29OCT26 285.00 C 0.00 0.00 0.00 70.14 -14.39 92 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 67.02 -14.61 92 0 60 0
29OCT26 295.00 C 0.00 0.00 0.00 64.07 -14.63 92 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 61.17 -14.07 92 0 85 0
29OCT26 310.00 C 58.46 58.78 58.33 56.11 -13.03 92 938 947 +717
29OCT26 320.00 C 53.33 53.76 48.00 51.39 -14.14 93 817 1,529 +380
29OCT26 330.00 C 50.88 50.88 44.29 47.01 -11.55 93 500 698 +138
29OCT26 340.00 C 48.09 50.04 40.37 43.04 -10.85 93 240 1,560 +212
29OCT26 350.00 C 49.61 49.61 35.00 39.19 -10.33 93 254 1,486 +23
29OCT26 360.00 C 40.27 40.27 33.67 35.72 -9.74 94 156 485 +26
29OCT26 370.00 C 31.13 31.69 30.43 32.52 -9.17 94 35 449 +35
29OCT26 380.00 C 41.90 41.90 26.95 29.59 -8.60 94 15 124 -6
29OCT26 390.00 C 0.00 0.00 0.00 26.89 -8.07 94 0 250 0
29OCT26 400.00 C 31.97 31.97 21.50 24.42 -7.55 94 39 1,163 +4
29OCT26 410.00 C 32.00 32.40 21.50 22.17 -7.05 94 2,416 4,644 +775
29OCT26 420.00 C 0.00 0.00 0.00 20.26 -6.42 95 0 195 0
29OCT26 430.00 C 0.00 0.00 0.00 18.36 -6.14 95 0 122 0
29OCT26 440.00 C 0.00 0.00 0.00 16.74 -5.71 95 0 30 0
29OCT26 450.00 C 15.30 15.30 15.30 15.28 -5.21 96 5 54 -5
29OCT26 460.00 C 0.00 0.00 0.00 13.96 -5.01 96 0 51 0
29OCT26 470.00 C 12.30 12.30 12.30 12.70 -4.78 96 5 21 +5
29OCT26 480.00 C 0.00 0.00 0.00 11.64 -4.49 97 0 52 0
29OCT26 490.00 C 15.30 15.55 10.10 10.63 -4.07 97 2,363 4,536 +805
29OCT26 500.00 C 13.42 13.42 12.50 9.61 -3.81 97 109 294 -108
29OCT26 510.00 C 0.00 0.00 0.00 8.68 -3.53 97 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 7.84 -3.25 97 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 7.08 -3.00 97 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 6.40 -2.76 97 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 5.78 -2.54 97 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 5.22 -2.34 97 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 4.71 -2.15 97 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 4.13 -2.10 96 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 3.73 -1.93 96 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 3.36 -1.77 96 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 3.04 -1.62 96 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 2.74 -1.49 96 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 2.48 -1.36 96 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 2.24 -1.25 96 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 2.02 -1.15 96 0 0 0
29OCT26 660.00 C 3.28 3.28 3.28 1.82 -1.05 96 2 3 +2
27NOV26 187.50 C 0.00 0.00 0.00 147.69 - 81 0 0 -
27NOV26 190.00 C 0.00 0.00 0.00 145.76 -17.46 83 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 142.95 -17.94 80 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 141.09 -17.48 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 139.37 -16.78 84 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 137.02 -17.05 83 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 132.92 -17.48 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 129.20 -16.70 86 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 125.99 -16.14 89 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 121.74 -16.38 88 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 118.56 -15.73 90 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 114.86 -16.87 90 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 111.52 -15.25 91 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 107.79 -16.27 91 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 104.50 -15.88 91 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 101.23 -15.38 92 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 97.28 -15.83 90 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 94.49 -15.13 91 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 91.23 -14.84 91 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 88.24 -14.96 91 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 85.45 -14.14 91 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 82.71 -14.49 92 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 80.00 -14.21 92 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 77.41 -13.42 92 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 74.88 -13.33 92 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 72.43 -12.92 93 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 67.73 -12.42 93 0 311 0
27NOV26 320.00 C 63.99 64.21 58.87 63.31 -11.91 93 88 680 -43
27NOV26 330.00 C 58.68 59.95 55.75 59.14 -11.43 94 32 1,232 -30
27NOV26 340.00 C 60.15 60.15 52.62 55.23 -10.93 94 17 553 +5
27NOV26 350.00 C 48.96 48.96 48.96 51.56 -10.45 94 3 349 +3
27NOV26 360.00 C 46.81 47.11 46.81 48.11 -9.99 94 30 98 -7
27NOV26 370.00 C 45.85 45.85 44.75 44.89 -9.52 94 66 151 +45
27NOV26 380.00 C 0.00 0.00 0.00 41.87 -9.07 95 0 200 0
27NOV26 390.00 C 36.17 36.17 36.17 39.04 -8.64 95 44 209 +39
27NOV26 400.00 C 42.10 42.10 42.10 36.40 -8.22 95 1 224 +1
27NOV26 410.00 C 0.00 0.00 0.00 34.24 -7.50 95 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 31.62 -7.43 95 0 343 0
27NOV26 430.00 C 0.00 0.00 0.00 29.47 -7.13 95 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 27.46 -7.20 95 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 26.38 -6.29 97 0 182 0
27NOV26 460.00 C 0.00 0.00 0.00 23.84 -6.66 95 0 76 0
27NOV26 470.00 C 0.00 0.00 0.00 22.51 -6.34 96 0 46 0
27NOV26 480.00 C 0.00 0.00 0.00 21.34 -5.51 97 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 19.89 -5.49 97 0 0 0
27NOV26 500.00 C 18.00 18.00 18.00 18.53 -5.36 97 1 100 0
27NOV26 510.00 C 0.00 0.00 0.00 17.52 -5.11 97 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 16.09 -5.06 97 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 15.00 -4.77 97 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 14.40 -3.54 98 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 13.03 -3.75 97 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 12.15 -3.53 97 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 11.33 -3.33 97 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 10.56 -3.15 97 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 10.15 -2.67 97 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 9.19 -3.16 97 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 8.57 -2.98 97 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 8.00 -2.49 97 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 7.46 -2.65 97 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 6.97 -2.49 97 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 6.50 -2.35 97 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 6.07 -1.98 97 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 150.85 - 81 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 148.90 -21.47 82 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 146.96 -21.39 83 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 145.04 -21.31 83 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 143.35 -21.01 84 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 141.28 -21.11 84 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 141.27 -17.22 95 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 137.63 -17.04 95 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 134.06 -16.85 95 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 130.57 -12.24 95 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 124.73 -14.57 90 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 120.88 -16.16 89 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 117.67 -15.82 89 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 113.81 -16.12 88 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 110.78 -15.15 89 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 107.81 -14.95 89 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 104.92 -14.73 89 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 102.09 -14.86 90 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.33 -14.31 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 96.64 -14.10 90 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 94.02 -13.87 90 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 91.45 -13.67 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 88.96 -13.44 91 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 86.52 -13.23 91 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 84.15 -13.01 91 0 11 0
30DEC26 300.00 C 0.00 0.00 0.00 81.84 -12.80 91 0 32 0
30DEC26 310.00 C 0.00 0.00 0.00 77.40 -12.36 92 0 462 0
30DEC26 320.00 C 69.90 69.90 68.07 73.18 -11.94 92 13 1,528 +1
30DEC26 330.00 C 0.00 0.00 0.00 69.19 -11.52 92 10 795 0
30DEC26 340.00 C 70.93 70.93 70.12 65.41 -11.10 93 40 1,335 +10
30DEC26 350.00 C 72.35 72.35 58.18 61.83 -10.69 93 44 1,463 -1
30DEC26 360.00 C 63.64 63.64 56.85 58.45 -10.29 93 23 418 +15
30DEC26 370.00 C 51.94 53.20 51.94 55.25 -9.89 93 31 245 +16
30DEC26 380.00 C 49.10 52.00 49.10 52.22 -9.52 93 130 633 +70
30DEC26 390.00 C 46.44 48.70 46.44 49.36 -9.14 93 154 262 -46
30DEC26 400.00 C 44.90 44.90 44.90 46.66 -8.78 93 2 105 0
30DEC26 410.00 C 0.00 0.00 0.00 44.12 -8.42 93 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 41.69 -8.10 94 0 222 0
30DEC26 430.00 C 0.00 0.00 0.00 39.42 -7.88 94 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 37.27 -7.44 94 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 35.24 -7.25 94 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 33.33 -7.53 94 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 31.82 -6.74 94 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 29.97 -7.03 94 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 28.55 -6.98 95 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 27.04 -6.87 95 0 22 0
30DEC26 510.00 C 0.00 0.00 0.00 25.67 -6.03 95 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 24.44 -6.24 95 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 23.41 -5.97 95 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.05 -5.82 95 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 21.26 -5.10 96 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 20.05 -5.04 96 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 19.19 -4.62 96 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 18.31 -4.29 96 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 17.34 -4.11 96 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 16.44 -3.33 96 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 15.58 -3.19 96 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 14.77 -3.06 96 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 14.01 -2.92 96 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 13.28 -2.81 96 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 12.60 -2.68 96 0 30 0
30DEC26 660.00 C 0.00 0.00 0.00 11.96 -2.56 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 162.89 - 88 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 162.88 -19.30 91 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 162.87 -12.58 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 161.24 -14.20 95 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 159.62 -15.81 95 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 154.87 -20.55 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 154.86 -17.27 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 151.77 -13.98 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 148.74 -17.00 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 141.40 -21.23 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 138.58 -21.00 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 135.82 -20.77 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 133.12 -15.93 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 130.47 -15.80 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 127.88 -15.65 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.34 -17.17 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 122.86 -19.64 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 120.43 -16.83 90 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.05 -19.20 90 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 115.72 -18.98 90 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 113.44 -18.76 90 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 111.21 -18.54 90 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 109.03 -14.50 90 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 106.89 -14.36 91 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 104.80 -14.21 91 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 102.76 -14.06 91 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 98.80 -13.77 91 0 1,750 0
30MAR27 320.00 C 92.92 92.92 92.66 95.01 -13.48 91 60 4,725 +60
30MAR27 330.00 C 0.00 0.00 0.00 91.38 -13.19 91 1 3,466 +1
30MAR27 340.00 C 85.79 85.79 85.79 87.90 -12.91 92 16 1,626 +16
30MAR27 350.00 C 0.00 0.00 0.00 84.57 -12.64 92 0 1,411 0
30MAR27 360.00 C 94.00 94.00 94.00 81.39 -12.35 92 1 813 0
30MAR27 370.00 C 0.00 0.00 0.00 78.34 -12.07 92 0 526 0
30MAR27 380.00 C 71.01 71.01 71.01 75.41 -11.81 92 7 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 72.61 -11.54 92 0 1,545 0
30MAR27 400.00 C 75.00 75.50 74.00 69.93 -11.28 92 22 32 -19
30MAR27 410.00 C 0.00 0.00 0.00 67.36 -11.02 92 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 64.90 -10.76 93 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 62.54 -10.51 93 0 397 0
30MAR27 440.00 C 0.00 0.00 0.00 60.27 -10.28 93 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 58.10 -10.04 93 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 56.02 -9.80 93 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 54.03 -9.57 93 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 52.23 -9.35 93 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 50.61 -9.26 93 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 48.83 -8.69 93 0 35 0
30MAR27 510.00 C 0.00 0.00 0.00 47.42 -8.45 94 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 46.30 -7.75 94 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 44.55 -7.97 94 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 43.34 -7.69 94 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 42.09 -8.19 95 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 40.85 -8.04 95 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 39.48 -8.07 95 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 38.06 -8.01 95 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 37.10 -7.70 95 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 36.04 -6.56 95 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 34.90 -6.36 95 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 34.00 -5.97 96 0 0 0
30MAR27 630.00 C 35.96 35.96 30.21 32.97 -5.75 96 45 45 +45
30MAR27 640.00 C 34.96 34.96 29.40 31.89 -5.63 96 30 30 +30
30MAR27 650.00 C 34.06 34.06 28.49 30.86 -5.51 96 45 45 +45
30MAR27 660.00 C 33.33 33.33 29.42 29.87 -5.38 96 30 30 +30
29JUN27 187.50 C 0.00 0.00 0.00 175.76 - 93 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 174.27 -11.79 93 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 172.80 -11.77 93 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 171.33 -11.77 93 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 169.88 -11.76 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 168.45 -11.74 93 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 165.63 -11.71 93 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 162.86 -11.68 93 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 160.14 -11.65 93 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 157.48 -11.62 93 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 154.87 -11.58 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 152.32 -11.53 93 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 149.81 -11.49 93 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 147.35 -11.45 93 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 144.94 -11.41 93 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 142.58 -11.36 93 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 140.27 -11.31 93 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.00 -11.26 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 135.78 -11.20 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 133.60 -11.15 93 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 131.46 -11.09 93 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.36 -11.04 93 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 127.31 -10.98 93 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 125.29 -10.93 93 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 123.32 -10.86 93 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 121.38 -10.80 93 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 117.61 -10.68 93 0 3 0
29JUN27 320.00 C 108.27 108.27 106.98 110.57 -13.98 89 2,235 2,235 +2,160
29JUN27 330.00 C 105.11 105.11 105.11 107.19 -13.74 90 2,101 2,176 +2,092
29JUN27 340.00 C 101.78 101.78 101.78 103.94 -13.51 90 15 157 +15
29JUN27 350.00 C 0.00 0.00 0.00 100.81 -13.28 90 0 520 0
29JUN27 360.00 C 0.00 0.00 0.00 97.79 -13.06 90 0 3,255 0
29JUN27 370.00 C 0.00 0.00 0.00 94.89 -12.84 90 0 2,222 0
29JUN27 380.00 C 0.00 0.00 0.00 92.09 -12.62 90 0 2,415 0
29JUN27 390.00 C 93.12 93.12 90.12 89.40 -12.40 90 30 2,498 +30
29JUN27 400.00 C 0.00 0.00 0.00 86.80 -12.18 90 0 136 0
29JUN27 410.00 C 0.00 0.00 0.00 84.30 -11.97 90 0 150 0
29JUN27 420.00 C 0.00 0.00 0.00 84.29 -9.87 93 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 80.10 -11.75 91 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 78.23 -11.40 91 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 76.41 -11.08 92 0 10 0
29JUN27 460.00 C 0.00 0.00 0.00 74.30 -11.12 92 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 72.63 -10.80 92 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 71.21 -10.26 93 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 69.27 -9.84 93 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 67.28 -9.95 93 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 65.58 -10.02 93 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 64.13 -9.72 93 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 62.13 -10.11 93 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 61.18 -9.37 93 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 58.91 -10.83 93 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 57.37 -10.50 93 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 55.89 -10.42 93 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 54.45 -10.96 93 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 54.44 -9.47 94 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 53.27 -9.09 94 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 51.93 -7.15 94 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 49.15 -9.92 93 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 47.93 -10.06 93 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 47.92 -7.05 94 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 45.59 -8.09 93 0 30 0
29JUN27 660.00 C 43.09 43.09 42.82 45.58 -6.84 94 45 45 +45
29SEP27 187.50 C 0.00 0.00 0.00 186.09 - 94 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 184.76 -10.79 94 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 183.44 -10.77 94 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 182.13 -10.75 94 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 180.84 -10.73 94 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 179.55 -10.72 94 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 177.03 -10.67 94 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 174.55 -10.63 94 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 172.12 -10.58 94 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 169.73 -10.54 94 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 167.39 -10.50 94 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 165.10 -10.45 94 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 162.84 -10.40 94 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 160.63 -10.36 94 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 158.46 -10.31 94 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 156.33 -10.26 94 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 154.24 -10.20 94 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 152.19 -10.15 94 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 150.18 -10.09 94 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 148.20 -10.04 94 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 146.26 -9.99 94 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 144.35 -9.94 94 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 142.48 -9.88 94 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 140.64 -9.83 94 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 134.67 -13.93 90 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 132.95 -13.82 90 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 129.60 -13.61 90 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 126.36 -13.40 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 123.24 -13.18 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 120.22 -12.97 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 117.30 -12.77 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 114.48 -12.57 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 111.75 -12.37 91 0 1 0
29SEP27 380.00 C 0.00 0.00 0.00 109.11 -12.18 91 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 106.56 -11.98 91 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 104.09 -11.79 91 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 101.70 -11.60 91 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 101.69 -9.33 93 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 100.13 -8.25 94 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 97.89 -8.14 94 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 95.71 -8.28 94 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 93.60 -8.44 94 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 91.56 -8.57 94 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 89.57 -8.71 94 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 87.64 -8.85 94 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 85.77 -8.98 94 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 83.96 -9.11 94 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 82.19 -9.25 94 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 80.48 -9.37 94 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 78.81 -9.50 94 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 77.19 -9.62 94 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 75.62 -9.73 94 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 74.09 -9.85 94 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 72.60 -9.96 94 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 71.15 -10.07 94 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 69.74 -10.75 94 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 68.37 -10.84 94 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 67.04 -10.93 94 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 65.74 -10.75 94 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 64.47 -10.59 94 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 63.24 -10.42 94 0 15 0
29SEP27 660.00 C 0.00 0.00 0.00 62.04 -8.16 94 0 0 0
TOTAL CALL 50,977 131,661 +28,240
11SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.03 +0.01 103 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.05 +0.02 105 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.07 +0.03 106 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.09 +0.04 105 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.13 +0.07 106 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 0.17 +0.09 106 0 15 0
11SEP26 272.50 P 0.75 0.75 0.75 0.22 +0.11 106 30 30 +15
11SEP26 275.00 P 0.00 0.00 0.00 0.29 +0.15 106 0 70 0
11SEP26 277.50 P 0.00 0.00 0.00 0.37 +0.19 106 0 90 0
11SEP26 280.00 P 1.83 2.10 1.83 0.47 +0.23 105 50 145 +35
11SEP26 282.50 P 0.00 0.00 0.00 0.59 +0.30 105 0 62 0
11SEP26 285.00 P 0.77 2.36 0.77 0.74 +0.37 106 43 131 +13
11SEP26 287.50 P 0.84 2.46 0.84 0.92 +0.47 106 83 108 +83
11SEP26 290.00 P 1.75 1.99 1.75 1.12 +0.56 106 55 100 +5
11SEP26 292.50 P 3.10 3.10 3.10 1.39 +0.70 106 4 52 0
11SEP26 295.00 P 2.25 4.00 2.21 1.66 +0.84 106 199 103 +66
11SEP26 297.50 P 3.87 3.87 3.87 2.02 +1.01 106 10 84 0
11SEP26 300.00 P 1.44 5.00 1.44 2.39 +1.20 106 1,002 329 -353
11SEP26 305.00 P 1.79 6.21 1.79 3.35 +1.66 106 282 172 +118
11SEP26 310.00 P 2.00 6.75 2.00 4.56 +2.24 106 122 490 +108
11SEP26 315.00 P 7.10 10.00 6.68 6.04 +2.95 107 494 397 +5
11SEP26 320.00 P 6.10 12.38 6.10 7.80 +3.69 107 282 402 -14
11SEP26 325.00 P 5.34 14.80 5.34 9.87 +4.53 107 670 357 -10
11SEP26 330.00 P 9.18 16.87 6.00 12.33 +5.57 108 429 1,774 +100
11SEP26 335.00 P 8.45 17.44 8.45 15.00 +6.55 108 154 366 +38
11SEP26 340.00 P 14.13 23.17 7.00 17.99 +7.54 108 325 141 +45
11SEP26 345.00 P 9.00 28.00 9.00 21.33 +8.67 109 1,050 401 +270
11SEP26 350.00 P 15.13 32.00 15.13 25.15 +10.02 112 94 246 -14
11SEP26 355.00 P 18.20 31.00 13.00 29.08 +11.13 114 114 248 +37
11SEP26 360.00 P 24.72 24.90 24.72 32.23 +11.27 105 35 275 0
11SEP26 365.00 P 29.45 29.45 29.45 36.40 +12.16 105 12 2,922 -12
11SEP26 370.00 P 24.00 47.49 21.00 40.77 +12.98 105 20 1,214 -12
11SEP26 375.00 P 46.88 53.59 45.72 45.27 +14.70 105 7 278 0
11SEP26 380.00 P 56.00 56.00 52.00 51.37 +16.93 131 10 4,252 -6
11SEP26 385.00 P 39.60 59.00 39.60 54.57 +14.97 105 29 92 0
11SEP26 390.00 P 0.00 0.00 0.00 59.35 +15.48 105 0 1,640 0
11SEP26 395.00 P 0.00 0.00 0.00 66.10 +19.18 151 0 30 0
11SEP26 400.00 P 0.00 0.00 0.00 71.10 +19.78 159 0 11,723 0
11SEP26 405.00 P 0.00 0.00 0.00 76.19 +20.31 168 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 81.27 +20.78 177 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 86.03 +20.84 180 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 91.26 +21.31 191 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 96.07 +19.08 195 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 101.00 +19.42 199 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 105.94 +19.24 204 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 110.89 +19.27 209 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 115.84 +19.30 214 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 119.28 +17.81 171 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 123.80 +16.42 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 128.80 +17.45 0 0 0 0
18SEP26 275.00 P 3.00 5.58 3.00 3.14 - 99 335 335 -
18SEP26 277.50 P 3.49 6.02 3.49 3.53 - 99 147 91 -
18SEP26 280.00 P 3.80 7.20 3.80 3.93 +1.36 99 336 307 +287
18SEP26 282.50 P 3.24 4.13 3.24 4.37 +1.52 99 27 27 +27
18SEP26 285.00 P 0.00 0.00 0.00 4.90 +1.74 99 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 5.43 +1.88 99 0 0 0
18SEP26 290.00 P 8.50 9.60 8.50 5.96 +2.01 99 3 5 +3
18SEP26 292.50 P 0.00 0.00 0.00 6.59 +2.24 99 0 0 0
18SEP26 295.00 P 9.68 9.68 9.68 7.28 +2.52 99 60 61 +59
18SEP26 297.50 P 10.66 10.66 9.13 7.96 +2.67 99 311 311 +311
18SEP26 300.00 P 7.73 11.80 7.73 8.65 +2.83 99 534 464 +444
18SEP26 305.00 P 12.88 13.10 12.82 10.35 +3.46 99 111 89 +87
18SEP26 310.00 P 9.75 16.10 9.75 12.08 +3.82 100 485 390 +375
18SEP26 315.00 P 17.80 17.80 15.60 14.17 +4.53 100 106 91 +76
18SEP26 320.00 P 13.50 20.00 12.72 16.29 +4.98 100 22 30 +20
18SEP26 325.00 P 19.56 19.88 19.56 18.77 +5.72 100 63 45 +45
18SEP26 330.00 P 15.50 26.50 15.50 21.29 +6.28 101 122 117 +110
18SEP26 335.00 P 0.00 0.00 0.00 24.13 +6.99 101 0 10 0
18SEP26 340.00 P 20.06 32.20 20.06 27.03 +7.66 101 93 92 +92
18SEP26 345.00 P 28.80 31.00 28.80 30.04 +8.13 101 32 36 +28
18SEP26 350.00 P 21.00 32.10 21.00 33.16 +8.71 100 10 32 +2
18SEP26 355.00 P 0.00 0.00 0.00 35.93 +8.60 98 0 15 0
18SEP26 360.00 P 34.80 40.00 33.98 39.51 +9.24 98 23 39 +15
18SEP26 365.00 P 0.00 0.00 0.00 43.10 +9.74 98 0 15 0
18SEP26 370.00 P 43.00 43.00 43.00 47.00 +10.60 98 1 6 0
18SEP26 375.00 P 0.00 0.00 0.00 50.91 +12.03 98 2 2 +2
18SEP26 380.00 P 0.00 0.00 0.00 54.97 +12.57 98 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 59.15 +13.15 98 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 63.35 +13.72 98 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 69.65 +16.10 111 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 72.16 +14.70 98 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 78.95 +15.71 116 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 83.42 +17.76 116 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 88.27 +18.42 119 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 92.48 +16.43 118 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 97.39 +16.48 121 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 102.20 +17.53 123 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 105.94 +15.85 114 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 111.89 +17.30 127 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 115.84 +16.30 119 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 122.45 +18.12 140 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 126.50 +17.31 134 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 132.35 +18.29 146 0 0 0
29SEP26 187.50 P 0.75 0.75 0.71 0.11 - 95 27 27 -
29SEP26 190.00 P 0.00 0.00 0.00 0.13 +0.03 95 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 0.15 +0.03 94 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 0.19 +0.05 95 0 0 0
29SEP26 197.50 P 1.55 1.55 1.55 0.23 +0.06 95 30 30 +30
29SEP26 200.00 P 1.63 1.63 1.63 0.27 +0.07 95 5 5 +5
29SEP26 205.00 P 0.00 0.00 0.00 0.38 +0.10 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.50 +0.12 95 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.68 +0.18 95 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.87 +0.21 95 0 0 0
29SEP26 225.00 P 3.00 3.24 3.00 1.16 +0.31 95 48 48 +48
29SEP26 230.00 P 0.00 0.00 0.00 1.44 +0.35 95 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 1.86 +0.48 95 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 2.28 +0.58 95 0 0 0
29SEP26 245.00 P 4.34 5.16 4.34 2.85 +0.72 95 315 619 +135
29SEP26 250.00 P 5.50 5.50 5.50 3.45 +0.90 95 3 518 +3
29SEP26 255.00 P 0.00 0.00 0.00 4.19 +1.05 95 0 379 0
29SEP26 260.00 P 6.60 8.00 6.60 5.01 +1.27 95 12 229 -5
29SEP26 265.00 P 9.50 9.50 9.11 5.91 +1.46 95 25 566 +20
29SEP26 270.00 P 7.50 10.20 7.50 7.01 +1.73 96 34 662 +23
29SEP26 275.00 P 10.90 12.00 10.90 8.11 +2.00 96 10 880 +1
29SEP26 280.00 P 12.00 13.30 12.00 9.47 +2.29 96 26 2,172 -5
29SEP26 285.00 P 12.00 12.50 12.00 10.89 +2.60 96 5 620 +2
29SEP26 290.00 P 12.51 15.90 12.51 12.40 +2.96 96 317 413 -207
29SEP26 295.00 P 16.00 18.20 15.40 14.18 +3.31 96 38 428 +26
29SEP26 300.00 P 15.36 19.00 14.80 15.97 +3.67 96 342 4,371 +49
29SEP26 310.00 P 19.00 23.06 19.00 20.15 +4.51 97 46 1,435 +10
29SEP26 320.00 P 22.00 30.00 22.00 24.80 +5.45 97 387 738 +77
29SEP26 330.00 P 28.00 33.76 28.00 29.90 +6.17 97 417 1,200 +252
29SEP26 340.00 P 28.47 39.95 28.47 35.40 +6.84 96 251 590 -31
29SEP26 350.00 P 36.83 44.00 36.66 41.71 +7.93 97 844 1,034 +521
29SEP26 360.00 P 53.06 53.06 52.36 48.89 +9.35 99 3 607 0
29SEP26 370.00 P 0.00 0.00 0.00 55.74 +10.29 99 0 8,216 0
29SEP26 380.00 P 64.00 64.00 64.00 63.27 +10.58 99 6 8,254 -6
29SEP26 390.00 P 0.00 0.00 0.00 71.79 +13.77 102 0 733 0
29SEP26 400.00 P 0.00 0.00 0.00 79.67 +12.84 102 0 116 0
29SEP26 410.00 P 0.00 0.00 0.00 88.71 +13.61 105 1 16 +1
29SEP26 420.00 P 0.00 0.00 0.00 97.67 +14.41 107 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 105.86 +14.18 106 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 115.05 +14.96 107 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 124.35 +15.27 109 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 133.75 +15.36 111 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 143.73 +16.54 116 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 152.50 +15.73 113 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 163.09 +17.08 121 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 172.65 +17.00 123 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 181.99 +17.96 122 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 192.31 +18.60 128 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 201.65 +17.54 127 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 211.51 +18.15 130 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 221.36 +17.77 132 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 231.24 +17.40 134 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 241.11 +17.87 136 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 251.00 +18.05 138 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 260.89 +18.00 140 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 270.78 +21.46 143 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 280.68 +21.41 145 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 290.58 +21.35 147 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 300.49 +21.28 149 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 310.40 +21.20 150 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 320.32 +21.12 152 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 330.55 +21.35 158 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 2.14 - 96 0 0 -
29OCT26 190.00 P 4.94 4.94 4.94 2.38 +0.72 96 5 5 +5
29OCT26 192.50 P 0.00 0.00 0.00 2.61 +0.79 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 2.85 +0.87 97 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 3.08 +0.93 97 0 0 0
29OCT26 200.00 P 4.91 5.84 4.91 3.32 +0.94 96 205 105 +105
29OCT26 205.00 P 0.00 0.00 0.00 3.98 +1.13 97 0 0 0
29OCT26 210.00 P 6.20 6.20 6.20 4.64 +1.32 97 5 149 +5
29OCT26 215.00 P 0.00 0.00 0.00 5.31 +1.41 97 0 522 0
29OCT26 220.00 P 0.00 0.00 0.00 6.21 +1.65 97 0 544 0
29OCT26 225.00 P 0.00 0.00 0.00 7.11 +1.89 97 20 122 0
29OCT26 230.00 P 0.00 0.00 0.00 8.01 +2.02 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 9.15 +2.26 97 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 10.34 +2.55 97 20 20 +20
29OCT26 245.00 P 13.65 14.08 13.65 11.54 +2.83 97 30 1,131 -24
29OCT26 250.00 P 13.10 15.50 13.10 12.85 +2.95 97 61 326 +51
29OCT26 255.00 P 17.00 17.00 17.00 14.38 +3.29 97 50 711 +50
29OCT26 260.00 P 20.00 20.00 20.00 15.91 +3.63 97 1 271 +1
29OCT26 265.00 P 20.30 20.30 20.20 17.44 +3.83 97 52 126 0
29OCT26 270.00 P 18.60 22.37 18.60 19.21 +4.08 97 27 29 +10
29OCT26 275.00 P 16.90 25.00 16.90 21.11 +4.45 97 52 216 +43
29OCT26 280.00 P 0.00 0.00 0.00 23.01 +4.82 98 0 50 0
29OCT26 285.00 P 27.09 27.09 26.45 24.91 +5.02 98 3 26 +3
29OCT26 290.00 P 25.22 31.41 25.22 27.08 +5.29 98 29 94 +10
29OCT26 295.00 P 27.03 32.01 27.03 29.38 +5.69 98 45 155 +25
29OCT26 300.00 P 34.35 34.35 33.00 31.68 +6.08 98 43 163 +11
29OCT26 310.00 P 33.50 40.00 33.50 36.44 +6.54 98 68 173 +28
29OCT26 320.00 P 41.00 43.86 41.00 41.86 +7.36 98 85 916 +13
29OCT26 330.00 P 43.05 51.00 43.05 47.28 +7.88 99 408 373 +147
29OCT26 340.00 P 52.69 55.36 51.99 53.11 +8.30 98 229 1,309 +82
29OCT26 350.00 P 53.26 64.00 53.26 59.32 +9.08 99 50 470 0
29OCT26 360.00 P 0.00 0.00 0.00 65.78 +9.38 99 0 125 0
29OCT26 370.00 P 0.00 0.00 0.00 72.08 +9.45 98 0 449 0
29OCT26 380.00 P 0.00 0.00 0.00 79.21 +10.11 99 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 87.39 +11.30 101 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 95.41 +12.32 102 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 102.31 +11.88 100 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 110.35 +12.26 101 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 118.63 +12.81 102 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 127.58 +13.76 103 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 136.43 +14.31 105 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 144.77 +14.34 105 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 154.10 +15.23 107 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 162.29 +14.59 106 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 171.43 +14.91 107 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 180.28 +14.92 107 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 189.66 +15.15 108 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 199.59 +16.39 111 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 209.35 +16.82 113 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 218.35 +17.22 113 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 228.12 +17.18 115 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 237.49 +17.50 116 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 247.27 +17.93 118 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 251.52 +12.62 96 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 266.39 +18.29 119 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 276.15 +23.48 121 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 280.68 +18.47 97 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 295.33 +23.56 122 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 300.49 +19.06 100 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 314.60 +23.46 124 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 324.83 +23.97 127 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 330.55 +19.96 106 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 5.61 - 97 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 5.96 +1.39 98 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.35 +1.42 97 0 0 0
27NOV26 195.00 P 10.00 10.00 10.00 6.83 +1.55 97 2 2 +2
27NOV26 197.50 P 0.00 0.00 0.00 7.31 +1.68 97 0 0 0
27NOV26 200.00 P 10.00 10.80 10.00 7.79 +1.81 98 120 115 +110
27NOV26 205.00 P 0.00 0.00 0.00 8.76 +2.02 98 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 9.72 +2.02 98 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 10.97 +2.31 98 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 12.23 +2.61 98 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 13.50 +2.82 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 14.76 +2.83 98 0 10 0
27NOV26 235.00 P 18.23 18.23 18.23 16.36 +3.17 98 20 20 +20
27NOV26 240.00 P 0.00 0.00 0.00 17.96 +3.51 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 19.57 +3.82 98 0 310 0
27NOV26 250.00 P 0.00 0.00 0.00 21.18 +3.83 98 0 27 0
27NOV26 255.00 P 0.00 0.00 0.00 23.01 +4.06 98 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 24.99 +4.43 98 0 56 0
27NOV26 265.00 P 0.00 0.00 0.00 26.98 +4.82 98 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 28.96 +5.00 98 0 63 0
27NOV26 275.00 P 0.00 0.00 0.00 30.95 +5.01 98 0 89 0
27NOV26 280.00 P 31.00 37.60 31.00 33.26 +5.34 98 15 21 +7
27NOV26 285.00 P 0.00 0.00 0.00 35.65 +5.75 99 0 81 0
27NOV26 290.00 P 33.90 39.88 33.90 38.03 +6.15 99 18 153 +3
27NOV26 295.00 P 0.00 0.00 0.00 40.42 +6.37 99 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 42.81 +6.38 99 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 48.22 +7.03 99 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 53.81 +7.84 99 0 1,230 0
27NOV26 330.00 P 0.00 0.00 0.00 59.41 +7.89 100 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 65.71 +8.61 100 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 71.92 +9.22 100 0 860 0
27NOV26 360.00 P 0.00 0.00 0.00 78.51 +9.49 100 0 102 0
27NOV26 370.00 P 0.00 0.00 0.00 85.46 +10.05 101 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 92.61 +10.81 101 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 99.76 +11.10 101 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 107.11 +11.32 102 0 35 0
27NOV26 410.00 P 0.00 0.00 0.00 114.77 +11.83 102 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 122.77 +12.67 103 0 47 0
27NOV26 430.00 P 0.00 0.00 0.00 130.61 +12.70 103 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 138.74 +13.01 104 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 147.16 +13.60 104 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 155.01 +13.60 104 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 164.02 +14.20 105 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 172.64 +14.40 106 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 181.22 +14.56 106 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 190.48 +15.38 108 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 198.79 +14.93 107 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 207.61 +14.84 107 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 216.89 +15.31 108 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 225.37 +14.75 108 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 234.63 +15.06 109 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 243.54 +14.69 109 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 253.02 +15.37 110 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 262.25 +15.64 110 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 271.49 +15.01 110 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 280.98 +22.56 111 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 289.69 +22.00 110 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 299.66 +22.63 112 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 309.05 +22.66 112 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 318.68 +22.93 113 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 328.14 +23.02 113 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 338.07 +23.55 115 0 0 0
30DEC26 187.50 P 11.30 12.90 11.30 9.48 - 96 61 61 -
30DEC26 190.00 P 0.00 0.00 0.00 9.99 +1.93 96 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 10.49 +1.93 96 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 11.05 +1.99 96 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 11.70 +2.14 96 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 12.00 +1.93 95 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 13.28 +2.21 95 0 0 0
30DEC26 210.00 P 16.16 18.48 16.16 15.00 +2.71 97 25 25 +25
30DEC26 215.00 P 0.00 0.00 0.00 16.32 +2.72 97 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 17.91 +3.00 96 0 0 0
30DEC26 225.00 P 22.73 22.73 22.73 19.58 +3.35 97 6 6 +6
30DEC26 230.00 P 0.00 0.00 0.00 21.25 +3.68 97 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 22.92 +3.69 97 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 24.59 +3.70 97 0 0 0
30DEC26 245.00 P 26.90 26.90 26.90 26.62 +4.06 97 6 158 +6
30DEC26 250.00 P 0.00 0.00 0.00 28.67 +4.45 97 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 30.72 +4.83 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 32.77 +4.86 97 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 34.83 +4.87 97 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 37.09 +5.08 97 0 39 0
30DEC26 275.00 P 0.00 0.00 0.00 39.55 +5.49 97 0 36 0
30DEC26 280.00 P 41.00 45.00 41.00 42.00 +5.89 97 121 200 +106
30DEC26 285.00 P 38.69 45.63 38.69 44.46 +6.20 97 23 47 +16
30DEC26 290.00 P 43.05 50.00 43.05 46.92 +6.21 97 46 106 +31
30DEC26 295.00 P 43.36 51.32 43.09 49.38 +6.22 98 120 181 +84
30DEC26 300.00 P 45.68 57.04 45.68 52.04 +6.43 98 97 159 +51
30DEC26 310.00 P 58.08 58.45 58.08 57.77 +7.26 98 30 955 +15
30DEC26 320.00 P 0.00 0.00 0.00 63.50 +7.71 98 0 1,431 0
30DEC26 330.00 P 66.14 66.14 66.08 69.24 +7.73 98 30 558 +30
30DEC26 340.00 P 68.00 68.00 68.00 75.68 +8.45 98 10 900 0
30DEC26 350.00 P 81.14 81.14 81.05 82.09 +9.12 98 26 871 +15
30DEC26 360.00 P 0.00 0.00 0.00 88.64 +9.22 99 0 305 0
30DEC26 370.00 P 98.00 98.00 98.00 95.39 +9.45 99 2 103 +2
30DEC26 380.00 P 0.00 0.00 0.00 102.65 +10.20 99 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 109.56 +10.55 99 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 117.19 +10.93 100 0 30 0
30DEC26 410.00 P 0.00 0.00 0.00 124.49 +10.98 100 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 132.42 +11.65 101 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 140.28 +12.23 101 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 147.79 +12.03 101 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 156.24 +12.56 102 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 164.42 +12.82 102 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 172.93 +13.39 103 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 181.43 +13.94 103 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 189.95 +14.05 104 0 0 0
30DEC26 500.00 P 199.20 205.00 199.20 197.80 +13.40 103 110 110 +110
30DEC26 510.00 P 0.00 0.00 0.00 207.06 +14.15 104 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 216.13 +14.71 105 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 225.12 +15.17 106 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 232.75 +14.05 104 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 241.65 +13.97 105 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 250.95 +14.29 105 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 259.92 +14.52 106 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 268.93 +14.57 106 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 278.01 +14.80 107 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 287.87 +22.95 108 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 296.24 +22.22 107 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 304.84 +21.72 106 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 314.92 +22.70 108 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 323.80 +22.46 107 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 334.45 +23.98 110 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 342.10 +22.49 107 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 19.95 - 96 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 20.84 +2.47 96 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.74 +2.67 96 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.65 +2.87 96 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 23.55 +3.06 96 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 23.75 +2.41 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 26.27 +3.17 96 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 27.27 +2.41 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 29.04 +2.42 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 32.02 +3.63 96 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 34.22 +3.16 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.42 +4.37 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 38.63 +3.41 96 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.83 +4.50 96 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.04 +4.56 96 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 44.00 +3.38 95 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 47.93 +5.16 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 50.54 +4.27 96 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 53.15 +5.96 97 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 55.76 +4.54 97 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 58.37 +4.54 97 0 152 0
30MAR27 280.00 P 56.49 56.49 56.49 60.98 +4.53 97 20 80 +5
30MAR27 285.00 P 65.34 65.34 65.34 63.61 +4.83 97 15 91 +15
30MAR27 290.00 P 0.00 0.00 0.00 66.45 +4.77 97 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 69.46 +5.16 97 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 72.47 +5.55 97 0 518 0
30MAR27 310.00 P 81.00 81.00 81.00 78.50 +5.85 97 2 1,732 +2
30MAR27 320.00 P 85.78 85.95 85.42 84.54 +5.85 97 75 4,695 +23
30MAR27 330.00 P 0.00 0.00 0.00 90.59 +6.01 97 0 3,554 0
30MAR27 340.00 P 98.42 98.42 98.42 97.31 +6.54 98 15 1,625 +15
30MAR27 350.00 P 0.00 0.00 0.00 104.11 +7.27 98 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 110.92 +7.32 98 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 117.73 +7.33 98 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 124.57 +7.35 98 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 131.98 +7.94 99 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 139.49 +8.61 99 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 147.01 +8.91 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 154.53 +8.92 99 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 162.07 +8.93 99 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 169.65 +8.99 99 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 177.79 +9.59 100 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 185.93 +10.17 100 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 193.57 +10.04 100 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 202.24 +10.57 101 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 209.85 +10.03 100 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 218.59 +10.61 101 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 226.44 +10.30 101 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 235.26 +10.94 102 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 243.93 +11.42 102 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 252.58 +11.78 102 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 261.71 +12.22 103 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 269.88 +11.71 102 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 278.09 +11.22 102 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 286.83 +11.26 102 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 295.60 +19.60 103 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 304.41 +19.94 103 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 305.93 +12.99 95 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 314.80 +13.35 95 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 331.09 +20.82 103 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 332.57 +13.43 95 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 341.47 +13.46 95 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 350.38 +13.50 95 0 0 0
29JUN27 187.50 P 29.25 32.94 29.25 27.92 - 93 45 45 -
29JUN27 190.00 P 30.34 30.34 30.34 28.85 +2.07 93 15 30 +15
29JUN27 192.50 P 34.97 34.97 34.97 29.78 +2.07 93 15 30 +15
29JUN27 195.00 P 0.00 0.00 0.00 30.71 +2.07 93 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 31.64 +2.06 93 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.58 +2.07 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.80 +2.42 93 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.04 +2.79 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 39.28 +2.89 93 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 41.52 +2.88 93 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 43.77 +2.88 93 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.01 +2.88 93 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.27 +2.89 93 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 50.77 +3.14 93 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 53.40 +3.51 93 0 116 0
29JUN27 250.00 P 0.00 0.00 0.00 56.04 +3.88 93 0 16 0
29JUN27 255.00 P 0.00 0.00 0.00 58.67 +3.89 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 63.15 +4.01 95 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 65.87 +4.01 95 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 68.59 +4.01 95 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 71.31 +4.01 95 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 74.06 +4.04 95 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 77.17 +4.42 95 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 80.28 +4.80 95 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 83.39 +5.17 95 0 105 0
29JUN27 300.00 P 0.00 0.00 0.00 86.50 +5.25 95 0 105 0
29JUN27 310.00 P 0.00 0.00 0.00 92.73 +5.25 95 0 75 0
29JUN27 320.00 P 101.24 101.97 101.24 98.98 +5.26 95 2,180 2,165 +2,074
29JUN27 330.00 P 0.00 0.00 0.00 105.25 +5.28 96 2,100 2,112 +2,100
29JUN27 340.00 P 115.07 115.07 115.07 108.89 +5.76 93 15 150 +15
29JUN27 350.00 P 0.00 0.00 0.00 119.13 +6.62 96 0 468 0
29JUN27 360.00 P 0.00 0.00 0.00 126.12 +6.67 96 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 133.12 +6.68 96 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 140.12 +6.68 96 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 147.16 +6.72 96 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 150.23 +7.07 93 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 162.41 +7.92 97 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 165.13 +3.27 93 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 172.59 +3.06 93 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 180.06 +2.84 93 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 187.55 +8.03 93 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 195.05 +2.45 93 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 202.95 +8.48 93 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 210.98 +9.01 93 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 219.02 +9.53 93 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 227.07 +9.60 93 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 235.12 +9.61 93 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 243.19 +9.63 93 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 251.27 +9.66 93 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 259.36 +9.69 93 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 267.60 +9.86 93 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 276.13 +10.31 93 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 284.67 +10.75 93 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 293.21 +11.17 93 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 301.76 +11.25 93 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 310.32 +11.27 93 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 318.89 +11.29 93 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 327.46 +11.31 93 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 336.05 +11.34 93 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 344.66 +11.39 93 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 353.38 +11.53 93 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 362.33 +11.90 93 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 36.84 - 94 0 0 -
29SEP27 190.00 P 36.00 36.00 36.00 38.02 +2.82 94 2 17 +2
29SEP27 192.50 P 43.77 43.77 43.77 39.19 +3.01 94 15 30 +15
29SEP27 195.00 P 0.00 0.00 0.00 40.37 +3.20 94 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 41.54 +3.26 94 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 42.72 +2.08 94 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 45.07 +2.02 94 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 47.43 +1.96 94 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 49.78 +1.89 94 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.15 +3.30 94 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.57 +1.83 94 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.31 +2.15 94 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 60.05 +2.45 94 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 62.80 +2.59 94 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 65.54 +4.35 94 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 68.29 +4.36 94 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 71.04 +2.37 94 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 73.79 +2.30 94 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 76.55 +4.40 94 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 79.31 +2.17 94 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 84.73 +7.08 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 87.94 +7.54 96 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 91.16 +5.51 96 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 94.38 +5.78 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 97.59 +5.78 96 0 0 0
29SEP27 300.00 P 97.00 97.00 97.00 100.70 +5.68 96 1 2 +1
29SEP27 310.00 P 0.00 0.00 0.00 107.18 +5.73 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 113.73 +5.85 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 120.22 +5.89 97 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 127.33 +6.54 97 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 134.42 +7.14 97 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 141.54 +7.14 97 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 148.75 +7.18 97 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 151.51 +2.77 94 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 158.51 +2.59 94 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 165.53 +2.43 94 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 173.02 +2.72 94 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 180.63 +3.10 94 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 188.24 +3.21 94 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 195.86 +3.00 94 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 203.48 +2.79 94 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 211.12 +2.60 94 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 218.77 +2.40 94 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 226.44 +2.22 94 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 234.21 +2.12 94 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 242.37 +2.40 94 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 250.54 +2.67 94 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 258.72 +2.77 94 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 266.90 +2.54 94 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 275.09 +2.32 94 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 283.29 +2.11 94 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 291.49 +1.89 94 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 299.71 +1.68 94 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 307.95 +1.47 94 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 316.20 +1.28 94 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 324.73 +9.80 94 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 333.37 +11.18 94 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 342.01 +11.58 94 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 350.66 +11.86 94 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 359.32 +11.88 94 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 367.98 +11.90 94 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 376.66 +11.94 94 0 0 0
TOTAL PUT 18,511 131,194 +8,970
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$ 17.610
29SEP26 8.50 C 0.00 0.00 0.00 9.14 +1.20 133 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.88 +1.20 112 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.63 +1.18 107 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.37 +1.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.13 +1.18 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.90 +1.20 117 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.63 +1.18 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.13 +1.18 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.63 +1.18 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.13 +1.18 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.63 +1.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 +1.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 +1.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 +1.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.67 +1.22 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 +1.17 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 +1.14 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 +1.03 49 0 18 0
29SEP26 16.00 C 1.30 1.40 1.30 1.88 +0.97 50 5 19 -3
29SEP26 16.50 C 0.00 0.00 0.00 1.46 +0.79 46 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.67 47 0 45 0
29SEP26 17.50 C 0.70 0.89 0.62 0.89 +0.56 48 145 174 +25
29SEP26 18.00 C 0.45 0.67 0.45 0.67 +0.45 49 24 58 +14
29SEP26 18.50 C 0.33 0.33 0.33 0.49 +0.35 49 1 84 -1
29SEP26 19.00 C 0.25 0.36 0.24 0.37 +0.28 50 13 40 -1
29SEP26 19.50 C 0.18 0.27 0.18 0.26 +0.20 50 11 98 -6
29SEP26 20.00 C 0.14 0.20 0.14 0.17 +0.14 49 232 464 -193
29SEP26 21.00 C 0.08 0.11 0.08 0.08 +0.07 50 4 86 -2
29SEP26 22.00 C 0.07 0.07 0.07 0.04 +0.03 52 1 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.64 +1.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.16 +1.19 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.66 +1.16 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.18 +1.17 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.66 +1.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.23 +1.20 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.72 +1.15 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.14 +1.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.81 +1.13 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.30 +1.04 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.99 +1.08 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.54 +0.93 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.23 +0.88 48 0 0 0
29OCT26 16.50 C 1.58 1.58 1.48 1.91 +0.77 48 4 13 -2
29OCT26 17.00 C 1.38 1.49 1.38 1.65 +0.72 49 18 32 -4
29OCT26 17.50 C 0.00 0.00 0.00 1.37 +0.61 48 0 76 0
29OCT26 18.00 C 0.00 0.00 0.00 1.15 +0.54 49 0 32 0
29OCT26 18.50 C 0.89 0.89 0.89 0.96 +0.48 49 15 92 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.81 +0.43 50 0 41 0
29OCT26 19.50 C 0.59 0.61 0.59 0.68 +0.39 50 31 38 +19
29OCT26 20.00 C 0.00 0.00 0.00 0.56 +0.33 51 0 41 0
29OCT26 21.00 C 0.36 0.36 0.36 0.37 +0.24 51 2 38 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.23 +0.15 50 0 15 0
29OCT26 23.00 C 0.19 0.19 0.19 0.15 +0.11 51 1 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 +0.06 50 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 30 0
29OCT26 27.00 C 0.06 0.06 0.05 0.02 +0.01 51 3 31 +1
27NOV26 11.50 C 0.00 0.00 0.00 6.18 +1.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.67 +1.08 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.23 +1.09 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.81 +1.17 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.37 +1.12 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.97 +1.07 48 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 3.54 +0.99 46 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 3.19 +1.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.80 +0.90 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.48 +0.81 46 0 15 0
27NOV26 16.50 C 1.96 1.96 1.96 2.20 +0.77 47 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 1.93 +0.69 47 0 35 0
27NOV26 17.50 C 1.59 1.59 1.59 1.69 +0.63 48 15 15 +10
27NOV26 18.00 C 0.00 0.00 0.00 1.47 +0.58 48 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 1.28 +0.53 48 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 1.12 +0.50 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.97 +0.45 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.85 +0.42 50 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 +0.34 50 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.45 +0.26 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.32 +0.19 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.22 +0.14 50 0 0 0
27NOV26 25.00 C 0.23 0.24 0.21 0.16 +0.11 50 39 39 +39
27NOV26 26.00 C 0.00 0.00 0.00 0.11 +0.07 50 0 0 0
27NOV26 27.00 C 0.15 0.15 0.14 0.08 +0.06 50 21 22 +21
30DEC26 10.00 C 0.00 0.00 0.00 7.71 +1.18 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.22 +1.14 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.72 +1.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 +1.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.79 +1.09 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 +1.05 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.94 +1.09 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 +1.05 43 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 +1.02 44 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 +0.98 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 +0.87 45 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.03 +0.83 45 0 1 0
30DEC26 16.00 C 2.70 2.75 2.70 2.75 +0.82 46 3 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.45 +0.74 46 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 +0.74 48 0 46 0
30DEC26 17.50 C 0.00 0.00 0.00 1.97 +0.64 47 0 16 0
30DEC26 18.00 C 1.69 1.69 1.69 1.76 +0.60 47 2 69 -2
30DEC26 18.50 C 0.00 0.00 0.00 1.57 +0.56 47 0 15 0
30DEC26 19.00 C 1.28 1.28 1.28 1.39 +0.52 48 10 49 +10
30DEC26 19.50 C 0.00 0.00 0.00 1.24 +0.49 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 +0.45 48 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 +0.40 49 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.32 49 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 +0.25 48 0 39 0
30DEC26 24.00 C 0.43 0.43 0.43 0.38 +0.20 49 15 31 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.28 +0.15 48 0 4 0
30DEC26 26.00 C 0.30 0.30 0.25 0.21 +0.12 48 70 97 +48
30DEC26 27.00 C 0.00 0.00 0.00 0.16 +0.09 49 0 113 0
30DEC26 28.00 C 0.18 0.18 0.18 0.12 +0.07 49 119 3,661 +119
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.05 49 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.78 +1.06 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.27 +1.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.85 +1.01 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.44 +1.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.99 +0.95 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.60 +0.94 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.28 +0.97 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.91 +0.94 45 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.58 +0.92 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.25 +0.88 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 +0.89 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.64 +0.85 46 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 +0.83 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.11 +0.76 47 0 14 0
30MAR27 17.00 C 0.00 0.00 0.00 2.88 +0.73 47 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 +0.68 47 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 2.46 +0.65 47 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 +0.62 48 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 2.10 +0.60 48 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.94 +0.58 48 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 +0.56 48 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.50 +0.50 48 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 1.28 +0.46 49 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 +0.41 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.89 +0.35 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 +0.30 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 +0.27 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 +0.22 48 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 +0.20 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.16 48 0 15 0
30MAR27 30.00 C 0.39 0.39 0.39 0.29 +0.14 48 1 2 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.12 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.09 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.07 48 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.93 +1.00 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.50 +0.98 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.12 +1.01 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.72 +0.99 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.34 +0.97 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.97 +0.95 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.62 +0.91 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.27 +0.88 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.95 +0.86 48 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 +0.87 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 +0.86 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.11 +0.84 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 +0.87 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.67 +0.85 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.40 +0.79 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 +0.78 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.99 +0.74 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.79 +0.71 50 0 36 0
29JUN27 19.00 C 2.49 2.49 2.49 2.56 +0.65 49 7 10 -7
29JUN27 19.50 C 0.00 0.00 0.00 2.44 +0.66 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.27 +0.63 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.97 +0.57 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.71 +0.51 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.49 +0.47 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 +0.42 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 +0.38 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.97 +0.33 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.84 +0.30 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.73 +0.26 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 +0.24 49 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 6.88 +0.96 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.51 +0.90 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 6.16 +0.87 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.84 +0.86 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.53 +0.83 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.27 +0.85 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.98 +0.82 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.72 +0.88 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.46 +0.83 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.29 +0.88 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.03 +0.82 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.81 +0.76 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.61 +0.74 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.42 +0.73 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.24 +0.70 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.06 +0.68 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.91 +0.68 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.76 +0.66 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.47 +0.61 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.22 +0.58 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.98 +0.53 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.77 +0.50 50 0 0 0
TOTAL CALL 827 9,020 +133
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 17 0
29SEP26 14.00 P 0.04 0.04 0.04 0.02 -0.04 50 1 50 -1
29SEP26 14.50 P 0.06 0.06 0.06 0.05 -0.06 52 1 42 -1
29SEP26 15.00 P 0.10 0.10 0.08 0.08 -0.12 50 5 628 -4
29SEP26 15.50 P 0.19 0.19 0.13 0.15 -0.19 50 13 60 -11
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.29 50 0 74 0
29SEP26 16.50 P 0.50 0.50 0.35 0.38 -0.41 50 41 78 -24
29SEP26 17.00 P 0.55 0.57 0.53 0.56 -0.52 50 46 112 +36
29SEP26 17.50 P 0.93 0.93 0.76 0.80 -0.67 51 24 75 -3
29SEP26 18.00 P 0.00 0.00 0.00 1.08 -0.74 52 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.84 52 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 1.77 -0.92 53 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 -1.09 48 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 2.56 -1.08 52 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.53 -1.10 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.42 -1.21 55 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.46 -1.17 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.39 -1.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.39 -1.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.39 -1.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 -1.17 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 -1.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.39 -1.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.49 -1.14 130 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.47 -1.16 132 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.50 -1.13 144 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.39 -1.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.49 -1.14 154 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.08 49 0 35 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.11 50 0 43 0
29OCT26 14.50 P 0.20 0.20 0.20 0.22 -0.16 49 1 45 +1
29OCT26 15.00 P 0.34 0.34 0.27 0.31 -0.21 49 2 48 0
29OCT26 15.50 P 0.47 0.47 0.42 0.43 -0.27 49 3 25 -3
29OCT26 16.00 P 0.00 0.00 0.00 0.60 -0.32 50 0 37 0
29OCT26 16.50 P 0.72 0.78 0.72 0.77 -0.42 50 38 33 -17
29OCT26 17.00 P 0.98 0.98 0.98 0.98 -0.51 50 1 32 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.25 -0.60 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.54 -0.63 51 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 1.86 -0.75 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.20 -0.82 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.57 -0.82 53 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 -0.84 54 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.79 -0.98 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.63 -1.10 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.57 -1.06 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.47 -1.16 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.50 -1.13 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.41 -1.22 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.46 -1.17 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 -0.05 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.21 -0.11 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.29 -0.14 49 0 22 0
27NOV26 14.50 P 0.38 0.38 0.38 0.39 -0.18 49 18 28 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.51 -0.23 49 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.66 -0.28 49 0 1 0
27NOV26 16.00 P 0.87 0.87 0.84 0.84 -0.34 49 6 18 -6
27NOV26 16.50 P 0.00 0.00 0.00 1.05 -0.40 49 0 0 0
27NOV26 17.00 P 1.21 1.21 1.21 1.28 -0.48 49 15 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.54 -0.56 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.83 -0.60 50 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 -0.66 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 -0.75 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.84 -0.75 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.21 -0.79 52 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.00 -0.88 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.79 -0.97 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.77 -0.98 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.65 -0.99 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.58 -1.05 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.53 -1.10 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.49 -1.14 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 15 0
30DEC26 11.50 P 0.07 0.07 0.07 0.09 -0.04 49 1 14 -1
30DEC26 12.00 P 0.11 0.11 0.11 0.12 -0.06 48 10 12 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.09 47 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.11 48 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.15 48 0 39 0
30DEC26 14.00 P 0.40 0.40 0.40 0.42 -0.18 47 14 22 0
30DEC26 14.50 P 0.51 0.51 0.51 0.55 -0.21 48 18 44 +17
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.27 47 0 26 0
30DEC26 15.50 P 0.83 0.83 0.83 0.85 -0.30 47 1 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.35 48 0 52 0
30DEC26 16.50 P 1.30 1.30 1.30 1.27 -0.41 48 1 36 -1
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.47 48 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.53 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 -0.59 49 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 -0.65 49 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 -0.62 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 -0.71 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 -0.72 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 -0.78 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 -0.89 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.90 -0.88 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.78 -0.93 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 -0.97 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 -0.98 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.50 -1.13 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 -1.05 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.49 -1.14 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.54 -1.09 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.51 -1.12 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.52 -1.11 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.52 -1.11 74 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.49 -1.14 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.08 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.11 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.12 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.16 47 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 -0.18 47 0 30 0
30MAR27 14.00 P 0.81 0.81 0.81 0.81 -0.21 47 15 35 +9
30MAR27 14.50 P 0.00 0.00 0.00 0.97 -0.24 47 0 17 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 -0.27 48 0 26 0
30MAR27 15.50 P 1.50 1.50 1.50 1.36 -0.31 48 3 80 0
30MAR27 16.00 P 1.63 1.63 1.63 1.58 -0.35 48 1 61 -1
30MAR27 16.50 P 0.00 0.00 0.00 1.82 -0.39 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 -0.44 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.48 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 -0.48 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.57 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 -0.56 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.60 -0.60 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 -0.63 50 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 4.70 -0.68 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.45 -0.76 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 -0.82 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.14 -0.83 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.01 -0.86 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.94 -0.85 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.82 -0.90 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.77 -0.88 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.63 -1.03 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.63 -1.00 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.59 -1.04 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.53 -1.10 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.56 -1.07 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.54 -1.09 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 -0.09 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 -0.11 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.14 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 -0.17 48 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 -0.18 48 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 -0.22 48 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.08 -0.23 48 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 -0.27 48 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 -0.29 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.67 -0.31 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.88 -0.34 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.12 -0.36 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.37 -0.40 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.60 -0.45 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.88 -0.47 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.17 -0.51 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.45 -0.55 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.79 -0.54 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.18 -0.53 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.51 -0.57 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.21 -0.63 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.00 -0.64 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 -0.74 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 -0.78 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 -0.79 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.23 -0.82 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.11 -0.83 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.96 -0.88 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.86 -0.93 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.76 -0.15 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.90 -0.17 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.05 -0.20 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.22 -0.21 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.40 -0.25 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.59 -0.27 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 1.84 -0.25 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.02 -0.32 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.25 -0.35 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.50 -0.36 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.76 -0.39 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.04 -0.43 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 -0.40 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.65 -0.46 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.92 -0.50 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.28 -0.47 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.59 -0.52 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.94 -0.53 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.65 -0.56 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.39 -0.59 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.16 -0.63 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.95 -0.66 50 0 0 0
TOTAL PUT 279 5,806 +11
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$ 3.565
29SEP26 2.20 C 0.00 0.00 0.00 1.37 +0.03 189 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.27 +0.03 175 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 +0.03 162 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 +0.03 148 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.03 136 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.03 124 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.03 112 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.03 100 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.03 88 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.03 76 0 0 0
29SEP26 3.20 C 0.40 0.40 0.40 0.37 +0.03 64 10 0 -20
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.03 52 0 0 -30
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.03 39 0 3 -388
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 -414
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 22 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.37 +0.02 127 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.27 +0.02 118 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.17 +0.03 109 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.07 +0.03 100 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.97 +0.03 92 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.87 +0.03 83 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.77 +0.03 75 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.03 67 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.02 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 +0.03 36 0 0 -62
29OCT26 3.40 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 -99
29OCT26 3.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 65 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.17 +0.03 86 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.07 +0.03 79 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.97 +0.03 72 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.87 +0.03 66 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.77 +0.03 59 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 +0.02 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 +0.01 24 0 158 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 323 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 330 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.37 +0.02 87 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.27 +0.02 80 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 +0.02 74 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.02 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.02 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 +0.02 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 +0.02 35 0 0 -50
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 -50
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.01 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.01 23 0 220 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 358 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 23 0 1,728 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 23 0 837 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 24 0 135 0
30DEC26 3.90 C 0.07 0.07 0.07 0.05 0.00 24 400 850 +400
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 1,109 0
30DEC26 4.10 C 0.05 0.05 0.05 0.03 +0.01 25 400 700 +400
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 43 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.37 +0.02 62 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.27 +0.02 57 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.02 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 +0.02 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.03 25 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 0.00 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 0.00 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 24 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 0.00 24 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 0.00 24 0 1,786 0
30MAR27 4.00 C 0.10 0.10 0.10 0.09 0.00 24 200 1,100 +200
30MAR27 4.10 C 0.09 0.09 0.09 0.07 0.00 24 400 874 +363
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.37 +0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 +0.01 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 +0.02 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.02 24 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 +0.02 24 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 24 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 24 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
TOTAL CALL 1,410 16,595 +250
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 90 0
29SEP26 3.50 P 0.13 0.13 0.10 0.12 -0.01 24 441 723 +191
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.03 22 0 360 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.04 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.01 29 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.02 35 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.02 45 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.01 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 -0.02 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.02 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.01 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.01 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.01 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.01 79 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 -0.02 83 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.01 91 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.02 100 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.02 108 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.02 115 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 23 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 0.00 23 0 210 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.02 20 0 1,182 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 0.00 23 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 -0.01 23 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 -0.01 25 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 24 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 23 0 690 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 300 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 0.00 24 0 231 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 409 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 23 0 245 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 23 0 280 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 240 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 22 0 270 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 0.00 24 0 410 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.03 24 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.03 24 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 0.00 27 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 -0.03 40 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 -0.01 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 -0.02 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 -0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 420 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.02 23 0 42 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.02 23 0 180 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.02 23 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.04 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.03 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 -0.03 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 -0.03 27 0 0 0
TOTAL PUT 441 12,430 +191
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$ 32.960
29SEP26 18.50 C 0.00 0.00 0.00 14.49 -0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.99 -0.15 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.49 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.99 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.00 -0.14 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.00 -0.15 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.00 -0.15 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 -0.15 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 -0.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.01 -0.16 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.01 -0.16 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.01 -0.16 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.02 -0.16 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.05 -0.17 17 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.21 15 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.18 16 0 588 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.10 17 0 678 0
29SEP26 35.00 C 0.10 0.10 0.10 0.05 -0.05 17 5 540 +5
29SEP26 36.00 C 0.05 0.05 0.05 0.01 -0.02 17 1 289 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.01 -0.19 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.01 -0.20 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.02 -0.19 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.03 -0.19 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.03 -0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.07 -0.17 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.08 -0.16 16 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.09 -0.17 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.12 -0.17 15 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.22 -0.17 15 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.43 -0.17 15 0 269 0
29OCT26 33.00 C 0.80 0.80 0.80 0.80 -0.16 15 15 378 -15
29OCT26 34.00 C 0.00 0.00 0.00 0.43 -0.10 16 0 286 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.08 15 0 348 0
29OCT26 36.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 267 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 26 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.08 -0.20 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.09 -0.22 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.11 -0.20 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.13 -0.17 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.14 -0.16 15 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.16 -0.16 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.19 -0.17 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.27 -0.17 16 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.39 -0.20 15 0 110 0
27NOV26 32.00 C 0.00 0.00 0.00 1.68 -0.15 16 0 75 0
27NOV26 33.00 C 1.08 1.08 1.08 1.08 -0.17 16 15 47 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.70 -0.10 16 0 317 0
27NOV26 35.00 C 0.43 0.43 0.42 0.40 -0.09 16 200 406 +168
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.06 16 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.14 -0.20 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.16 -0.20 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.18 -0.19 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.20 -0.19 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 -0.20 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.24 -0.20 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.23 -0.24 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.26 -0.16 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.33 -0.16 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 -0.16 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.62 -0.18 16 0 228 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 -0.15 16 0 192 0
30DEC26 33.00 C 1.36 1.36 1.36 1.36 -0.14 16 15 31 +15
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.12 17 0 43 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.09 17 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.09 16 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.05 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.31 -0.16 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.36 -0.13 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.40 -0.11 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.43 -0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.49 -0.16 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.52 -0.20 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.58 -0.19 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.60 -0.16 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.74 -0.17 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.94 -0.17 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.21 -0.17 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.58 -0.13 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.02 -0.14 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.13 17 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.08 18 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.89 -0.10 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.09 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.07 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.05 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.42 -0.16 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.44 -0.16 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.47 -0.16 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.50 -0.17 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.69 -0.19 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.74 -0.20 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.82 -0.19 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.84 -0.17 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.06 -0.13 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.26 -0.17 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.58 -0.16 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 -0.15 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 -0.11 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.93 -0.13 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.11 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 -0.08 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 -0.09 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 -0.09 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 -0.07 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 -0.06 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.61 -0.15 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.65 -0.19 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.71 -0.18 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.78 -0.18 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.87 -0.20 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.96 -0.14 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.17 -0.15 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.43 -0.16 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.78 -0.14 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.18 -0.10 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.65 -0.09 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.22 -0.06 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.84 -0.05 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.51 -0.08 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.27 -0.07 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.03 -0.05 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
TOTAL CALL 251 9,515 +188
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 971 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 16 0 1,451 0
29SEP26 33.00 P 0.55 0.58 0.52 0.54 +0.02 17 104 717 +70
29SEP26 34.00 P 1.28 1.28 1.27 1.21 +0.06 18 30 255 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.05 +0.12 16 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.04 +0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.08 +0.19 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 +0.19 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.08 +0.19 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.08 +0.19 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.08 +0.19 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.08 +0.19 69 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.08 +0.19 73 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.08 +0.19 77 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
29OCT26 29.00 P 0.04 0.04 0.04 0.01 -0.01 16 120 214 +19
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 443 0
29OCT26 31.00 P 0.14 0.14 0.14 0.13 -0.01 15 200 553 +157
29OCT26 32.00 P 0.38 0.38 0.35 0.35 +0.01 15 75 517 +45
29OCT26 33.00 P 0.75 0.80 0.75 0.76 +0.03 16 90 622 +35
29OCT26 34.00 P 1.43 1.43 1.40 1.38 +0.06 16 30 60 +5
29OCT26 35.00 P 0.00 0.00 0.00 2.12 +0.09 15 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.05 +0.14 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.04 +0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.08 +0.19 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.08 +0.19 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.08 +0.19 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.08 +0.19 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 0.00 17 0 36 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 0.00 16 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 +0.01 16 0 854 0
27NOV26 32.00 P 0.55 0.55 0.55 0.53 +0.01 16 30 297 0
27NOV26 33.00 P 0.00 0.00 0.00 0.98 +0.05 17 0 487 0
27NOV26 34.00 P 1.60 1.60 1.60 1.58 +0.06 17 30 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.26 +0.02 16 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.10 +0.11 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.04 +0.14 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.04 +0.16 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.08 +0.19 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.08 +0.19 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.08 +0.19 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.08 +0.19 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 17 0 200 0
30DEC26 30.00 P 0.25 0.25 0.25 0.22 0.00 17 1 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 +0.02 17 0 267 0
30DEC26 32.00 P 0.00 0.00 0.00 0.71 +0.02 17 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.16 +0.06 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 +0.07 17 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 2.39 +0.01 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.19 +0.11 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 +0.13 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.04 +0.15 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.08 +0.19 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.08 +0.19 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.08 +0.19 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.08 +0.19 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.08 +0.19 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 +0.19 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.08 +0.19 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.08 +0.19 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 0.00 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 0.00 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 225 0
30MAR27 30.00 P 0.52 0.52 0.52 0.51 +0.01 18 6 22 -6
30MAR27 31.00 P 0.00 0.00 0.00 0.78 +0.04 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.09 +0.02 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.56 +0.07 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.10 +0.04 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.73 +0.06 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.45 +0.07 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.25 +0.09 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.12 +0.11 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 +0.14 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 +0.19 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.10 +0.17 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.08 +0.19 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.08 +0.19 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.08 +0.19 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.19 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.10 +0.21 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.47 +0.03 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.66 0.00 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.94 0.00 18 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 1.27 +0.01 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.69 +0.02 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.19 +0.04 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.81 +0.04 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.45 +0.06 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.11 +0.08 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.89 +0.09 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.68 +0.09 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.56 +0.15 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.43 +0.16 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.33 +0.16 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.24 +0.17 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.17 +0.17 20 0 0 0
29SEP27 23.00 P 0.16 0.16 0.16 0.07 0.00 19 3 5 +3
29SEP27 24.00 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.68 +0.02 19 0 2 0
29SEP27 29.00 P 0.92 0.92 0.92 0.92 +0.01 19 10 10 +10
29SEP27 30.00 P 0.00 0.00 0.00 1.27 +0.04 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.07 +0.07 19 0 1 0
29SEP27 33.00 P 2.57 2.57 2.57 2.55 +0.05 19 1 1 +1
29SEP27 34.00 P 0.00 0.00 0.00 3.14 +0.04 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.78 +0.05 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.48 +0.07 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.14 +0.02 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.90 +0.11 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.84 +0.15 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.68 +0.15 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.55 +0.15 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.44 +0.16 21 0 0 0
TOTAL PUT 730 13,357 +354
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$ 4.750
11SEP26 3.45 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.31 -0.06 53 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.06 57 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.23 -0.04 58 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.04 63 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.17 -0.04 66 0 210 0
11SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.02 65 0 255 0
11SEP26 4.75 C 0.00 0.00 0.00 0.11 -0.02 63 0 165 0
11SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.02 65 0 105 0
11SEP26 4.85 C 0.00 0.00 0.00 0.08 -0.01 70 0 141 0
11SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 68 0 240 0
11SEP26 4.95 C 0.00 0.00 0.00 0.05 -0.01 71 0 195 0
11SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 275 0
11SEP26 5.10 C 0.00 0.00 0.00 0.02 -0.01 69 0 275 0
11SEP26 5.20 C 0.00 0.00 0.00 0.01 -0.01 68 0 245 0
11SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 143 0 90 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.96 - 73 0 0 -
18SEP26 3.85 C 0.00 0.00 0.00 0.90 - 0 0 0 -
18SEP26 3.90 C 0.00 0.00 0.00 0.85 - 0 0 0 -
18SEP26 3.95 C 0.00 0.00 0.00 0.81 -0.06 62 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.05 55 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.19 0.00 59 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.17 0.00 60 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
18SEP26 4.95 C 0.20 0.20 0.20 0.12 0.00 63 20 20 +20
18SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 5.70 C 0.02 0.02 0.02 0.01 0.00 64 68 68 +68
18SEP26 5.80 C 0.02 0.02 0.02 0.01 0.00 69 60 60 +60
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.06 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.06 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.06 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.06 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.05 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 0.00 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 -0.03 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.02 57 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.02 57 0 355 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.01 57 0 1,100 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 156 0
29SEP26 5.25 C 0.10 0.10 0.10 0.10 -0.01 58 1 244 -1
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 59 0 190 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 6.00 C 0.03 0.03 0.03 0.02 0.00 61 180 180 +180
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.94 +0.02 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 0.00 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 -0.02 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
29OCT26 4.70 C 0.44 0.44 0.44 0.42 -0.02 54 15 15 +15
29OCT26 4.80 C 0.42 0.46 0.42 0.38 -0.02 55 60 75 +30
29OCT26 4.90 C 0.42 0.42 0.38 0.34 -0.01 56 70 175 +5
29OCT26 5.00 C 0.35 0.35 0.35 0.30 -0.01 55 15 43 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.23 0.00 57 0 180 0
29OCT26 5.50 C 0.00 0.00 0.00 0.16 0.00 56 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 58 0 15 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 58 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.25 +0.01 55 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.17 +0.02 56 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.09 +0.01 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 +0.02 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.96 +0.04 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.80 +0.01 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.75 +0.02 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 +0.01 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.60 0.00 58 0 0 0
27NOV26 4.70 C 0.56 0.56 0.55 0.55 -0.01 57 60 120 +60
27NOV26 4.80 C 0.55 0.57 0.53 0.51 0.00 58 480 735 +480
27NOV26 4.90 C 0.54 0.54 0.52 0.46 -0.01 57 135 225 +120
27NOV26 5.00 C 0.46 0.49 0.46 0.42 -0.01 57 215 200 +155
27NOV26 5.25 C 0.00 0.00 0.00 0.34 0.00 58 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 0.00 58 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 0.00 58 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 +0.01 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 -0.01 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 0.00 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 +0.01 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 +0.01 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 +0.02 57 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 +0.01 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 0.00 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.02 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.01 58 0 0 0
30DEC26 4.70 C 0.65 0.65 0.64 0.65 0.00 57 45 45 +30
30DEC26 4.80 C 0.64 0.66 0.61 0.59 -0.01 56 105 135 +105
30DEC26 4.90 C 0.65 0.65 0.61 0.55 -0.01 56 150 153 +108
30DEC26 5.00 C 0.59 0.59 0.59 0.51 -0.01 56 15 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 0.00 57 0 15 0
30DEC26 5.50 C 0.35 0.35 0.35 0.36 +0.01 57 308 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.01 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.01 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.01 57 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.46 +0.02 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 +0.01 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.33 +0.02 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 +0.02 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 0.00 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 +0.01 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 0.00 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.06 +0.01 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 +0.01 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 0.00 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 +0.01 57 0 30 0
30MAR27 4.70 C 0.96 0.96 0.96 0.87 -0.01 58 20 20 +20
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.01 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 -0.01 58 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.01 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.01 58 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.01 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.01 58 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.01 58 0 60 0
30MAR27 6.25 C 0.45 0.45 0.45 0.40 +0.01 58 20 35 +20
30MAR27 6.50 C 0.00 0.00 0.00 0.35 0.00 58 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.01 58 0 18 0
29JUN27 3.60 C 0.00 0.00 0.00 1.58 +0.01 57 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.52 +0.01 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 +0.01 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 0.00 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 +0.01 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.25 +0.01 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 +0.01 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 +0.01 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.12 +0.01 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 +0.02 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.04 +0.01 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 0.00 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.96 +0.01 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 +0.01 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 0.00 58 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 +0.01 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 +0.01 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.01 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 0.00 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.01 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.02 58 0 4 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.71 +0.02 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.62 -0.02 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.57 -0.06 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.52 -0.02 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.47 -0.06 58 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.42 -0.06 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.38 -0.05 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.34 -0.05 58 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.29 -0.01 58 0 0 0
29SEP27 4.50 C 1.37 1.37 1.37 1.25 -0.01 58 1 1 +1
29SEP27 4.60 C 0.00 0.00 0.00 1.21 -0.01 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.17 -0.01 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 0.00 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.10 -0.01 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.07 0.00 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.99 0.00 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.91 0.00 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.85 0.00 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 0.00 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 0.00 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.69 +0.01 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 0.00 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 +0.01 61 0 0 0
TOTAL CALL 2,043 8,232 +1,491
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 68 0 90 0
11SEP26 4.55 P 0.00 0.00 0.00 0.04 0.00 67 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 64 0 15 0
11SEP26 4.65 P 0.00 0.00 0.00 0.07 -0.01 66 0 199 0
11SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 66 0 525 0
11SEP26 4.75 P 0.00 0.00 0.00 0.12 0.00 70 0 795 0
11SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 65 0 390 0
11SEP26 4.85 P 0.00 0.00 0.00 0.17 -0.02 65 0 225 0
11SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.01 69 0 345 0
11SEP26 4.95 P 0.00 0.00 0.00 0.25 0.00 72 0 410 0
11SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.01 73 0 486 0
11SEP26 5.10 P 0.00 0.00 0.00 0.38 0.00 80 0 95 0
11SEP26 5.20 P 0.00 0.00 0.00 0.47 -0.01 83 0 45 0
11SEP26 5.30 P 0.00 0.00 0.00 0.57 0.00 94 0 45 0
11SEP26 5.40 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.01 117 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.87 +0.01 128 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.97 +0.01 137 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.07 +0.02 147 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.16 +0.01 137 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.01 146 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.37 +0.01 175 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.46 +0.01 162 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.56 +0.01 170 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.66 +0.01 177 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.02 208 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.86 +0.01 191 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.96 +0.01 199 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 2.06 +0.01 205 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 2.16 +0.01 212 0 0 0
18SEP26 3.80 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 3.85 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 3.90 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.19 0.00 61 0 0 0
18SEP26 4.80 P 0.21 0.21 0.21 0.22 0.00 62 1 1 +1
18SEP26 4.85 P 0.00 0.00 0.00 0.25 0.00 62 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.28 0.00 62 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.32 0.00 64 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.02 63 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.51 +0.03 66 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.60 0.00 69 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.69 0.00 71 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.01 72 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.88 +0.01 78 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.98 0.00 84 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.07 +0.01 82 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.18 +0.02 95 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.01 82 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.37 +0.01 97 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.46 0.00 91 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.56 -0.01 95 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.66 0.00 100 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.01 116 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.86 0.00 108 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.96 0.00 112 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.06 0.00 116 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.16 0.00 119 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 57 0 124 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 55 0 90 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 56 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 58 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.01 59 0 6 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.01 58 0 390 0
29SEP26 4.90 P 0.29 0.29 0.29 0.35 +0.01 59 15 1,195 0
29SEP26 5.00 P 0.32 0.32 0.31 0.42 +0.02 60 45 686 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.03 63 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 0.00 65 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 0.00 70 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 +0.02 76 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 0.00 74 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.01 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 0.00 88 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.23 +0.01 56 0 15 0
29OCT26 4.50 P 0.00 0.00 0.00 0.27 +0.01 56 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 0.32 +0.02 57 0 60 0
29OCT26 4.70 P 0.33 0.33 0.33 0.37 +0.02 57 15 30 +15
29OCT26 4.80 P 0.38 0.38 0.38 0.43 +0.03 58 15 130 +15
29OCT26 4.90 P 0.41 0.46 0.41 0.48 +0.02 57 41 406 +40
29OCT26 5.00 P 0.00 0.00 0.00 0.54 +0.02 57 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.70 +0.01 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.91 +0.03 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 +0.01 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 +0.02 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.57 +0.01 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.80 0.00 65 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 0.00 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.26 -0.01 60 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 0.00 59 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.19 +0.02 59 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 +0.02 58 0 30 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 +0.01 57 0 0 0
27NOV26 4.40 P 0.28 0.28 0.28 0.33 +0.02 58 60 60 +60
27NOV26 4.50 P 0.00 0.00 0.00 0.37 +0.02 57 0 45 0
27NOV26 4.60 P 0.36 0.40 0.36 0.42 +0.02 57 145 145 +145
27NOV26 4.70 P 0.40 0.40 0.40 0.47 +0.02 57 30 30 +30
27NOV26 4.80 P 0.00 0.00 0.00 0.53 +0.03 58 0 45 0
27NOV26 4.90 P 0.54 0.54 0.52 0.59 +0.03 58 30 150 0
27NOV26 5.00 P 0.55 0.58 0.54 0.65 +0.04 58 320 335 +320
27NOV26 5.25 P 0.00 0.00 0.00 0.81 +0.02 58 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.39 -0.01 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 +0.02 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.85 +0.01 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 0.00 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.30 0.00 63 0 0 0
30DEC26 3.60 P 0.12 0.12 0.12 0.13 0.00 56 90 90 +90
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30DEC26 3.80 P 0.17 0.17 0.17 0.19 +0.01 58 90 90 +90
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
30DEC26 4.00 P 0.22 0.22 0.22 0.25 +0.01 57 90 90 +90
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 57 0 45 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.02 57 0 30 0
30DEC26 4.40 P 0.36 0.36 0.36 0.41 +0.03 57 51 66 +51
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.02 57 0 53 0
30DEC26 4.60 P 0.45 0.45 0.45 0.50 +0.02 57 69 108 +69
30DEC26 4.70 P 0.50 0.50 0.50 0.56 +0.04 57 32 62 +32
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.03 57 0 75 0
30DEC26 4.90 P 0.63 0.63 0.63 0.68 +0.05 58 30 210 +30
30DEC26 5.00 P 0.65 0.65 0.65 0.73 +0.03 57 15 195 +15
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.03 57 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.01 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.01 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 0.00 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 0.00 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.01 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 0.00 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 0.00 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.03 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 +0.03 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.03 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.04 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.03 57 0 0 0
30MAR27 4.90 P 0.80 0.84 0.80 0.84 +0.01 56 60 90 +60
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.01 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.01 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 0.00 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.05 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 +0.01 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.01 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 +0.01 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.01 58 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.01 58 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.01 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.01 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 +0.01 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.01 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.01 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.01 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.01 58 0 10 0
29JUN27 5.00 P 1.03 1.03 1.03 1.11 +0.01 59 5 65 +5
29JUN27 5.25 P 0.00 0.00 0.00 1.27 +0.01 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.01 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.02 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.01 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 0.00 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.01 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 +0.01 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 0.00 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.03 60 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.03 60 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 +0.02 60 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 +0.03 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 +0.03 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 +0.03 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 +0.02 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.03 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.03 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 +0.03 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 +0.04 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 +0.03 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 +0.03 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 +0.02 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.45 +0.03 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.62 +0.03 62 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.80 +0.03 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 +0.03 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.17 +0.02 62 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.37 +0.02 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.56 +0.02 63 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.76 +0.01 63 0 0 0
TOTAL PUT 1,249 9,584 +1,158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 3.450
29SEP26 2.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.05 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 3.40 C 0.13 0.13 0.13 0.17 +0.02 42 10 0 -10
29SEP26 3.50 C 0.10 0.10 0.10 0.12 +0.01 42 65 82 +62
29SEP26 3.60 C 0.08 0.08 0.08 0.09 +0.01 44 13 70 +12
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 44 0 43 0
29SEP26 3.80 C 0.03 0.03 0.03 0.04 0.00 44 10 98 -10
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 47 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 59 100 315 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 196 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 154 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 173 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.03 43 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.32 +0.02 45 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.27 +0.02 46 0 1 0
29OCT26 3.50 C 0.20 0.22 0.20 0.22 +0.01 45 16 23 +13
29OCT26 3.60 C 0.19 0.19 0.19 0.19 +0.02 48 6 19 +6
29OCT26 3.70 C 0.14 0.14 0.14 0.16 +0.02 49 300 303 +300
29OCT26 3.80 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 +0.01 47 0 170 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 364 0
29OCT26 4.10 C 0.00 0.00 0.00 0.07 +0.01 49 0 57 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 48 0 2,691 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 48 0 180 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 48 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 47 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 45 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.01 47 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.01 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.02 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.02 49 0 620 0
30DEC26 4.00 C 0.20 0.20 0.20 0.21 +0.03 50 2 152 0
30DEC26 4.10 C 0.19 0.19 0.18 0.18 +0.02 50 5 6 +5
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.02 50 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.02 50 0 91 0
30DEC26 4.40 C 0.13 0.13 0.13 0.12 +0.01 50 4 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 50 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 0.00 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 0.00 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 0.00 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 +0.02 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.02 50 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.02 50 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 11 0
30MAR27 6.50 C 0.07 0.07 0.07 0.04 +0.01 51 40 81 +40
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29JUN27 2.50 C 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.04 +0.03 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 +0.04 54 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 +0.04 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 +0.04 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 +0.03 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 +0.04 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 +0.03 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 +0.03 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.36 +0.03 50 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 +0.03 51 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 +0.02 50 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 +0.02 50 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.02 50 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.02 50 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 +0.01 50 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 50 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 50 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 50 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 49 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.15 +0.04 55 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.08 +0.04 55 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.01 +0.04 54 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.94 +0.03 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 +0.03 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.68 +0.03 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.59 +0.03 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
29SEP27 4.70 C 0.36 0.36 0.35 0.27 +0.02 50 30 31 +30
TOTAL CALL 601 32,014 +448
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.01 0.01 0.01 0.01 0.00 47 24 24 +24
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
29SEP26 3.10 P 0.03 0.03 0.03 0.03 0.00 45 50 229 +50
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 44 0 170 0
29SEP26 3.30 P 0.08 0.08 0.08 0.08 -0.01 44 6 281 +6
29SEP26 3.40 P 0.11 0.11 0.11 0.11 -0.03 41 2 210 -2
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 167 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.03 46 0 706 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.04 46 0 92 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 -0.04 46 0 109 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.04 49 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.03 56 0 355 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 -0.04 56 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 -0.04 61 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.02 73 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 -0.02 78 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.02 84 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.02 89 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 -0.01 100 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.02 98 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.02 103 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 -0.02 107 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 -0.01 124 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 -0.01 134 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 -0.02 143 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 -0.01 152 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 -0.03 152 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 -0.02 159 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 -0.01 175 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.02 173 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 -0.02 189 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 -0.02 186 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 -0.02 192 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 -0.03 198 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.83 -0.03 204 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.08 -0.02 209 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.33 -0.02 215 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.58 -0.02 219 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.83 -0.03 224 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 48 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 80 0
29OCT26 3.20 P 0.14 0.14 0.14 0.12 -0.02 46 6 1,127 0
29OCT26 3.30 P 0.18 0.18 0.18 0.16 -0.02 46 1 351 +1
29OCT26 3.40 P 0.00 0.00 0.00 0.21 -0.02 47 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 -0.03 48 0 58 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 -0.03 49 0 75 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 -0.03 49 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 -0.03 51 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.63 -0.04 51 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 -0.04 53 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 -0.03 55 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 -0.04 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 -0.03 59 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 -0.05 60 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.19 -0.03 63 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.29 -0.02 66 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.39 -0.01 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.49 -0.01 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.59 -0.01 75 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.84 -0.01 82 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.09 -0.01 89 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.34 -0.02 95 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.59 -0.01 101 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.84 -0.02 106 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.09 -0.01 111 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.34 -0.01 116 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.59 -0.01 121 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.84 -0.02 126 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.09 -0.01 130 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 49 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 -0.02 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.18 -0.02 47 0 44 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 -0.01 49 0 175 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 -0.02 49 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.02 50 0 7 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 -0.02 50 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 -0.02 51 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 -0.04 50 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.61 -0.03 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 -0.03 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 -0.03 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 -0.04 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.94 -0.04 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 -0.04 56 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 -0.04 57 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 -0.03 57 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.31 -0.02 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.41 -0.04 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.50 -0.02 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.60 -0.02 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.86 +0.01 74 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 49 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 48 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 48 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 48 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 49 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.01 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 49 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.01 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 0.00 51 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 -0.02 51 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.02 52 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 -0.02 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 -0.02 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.03 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.03 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.03 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.03 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 -0.02 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 -0.02 57 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 -0.04 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 -0.01 60 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.01 60 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.02 66 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 -0.01 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 -0.02 67 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 -0.01 72 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 -0.02 76 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 -0.01 79 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 -0.01 83 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.59 -0.01 86 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.84 -0.02 89 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 -0.01 92 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.33 -0.02 92 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.58 -0.03 95 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.83 -0.03 97 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.08 -0.02 100 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.33 -0.02 102 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.58 -0.02 105 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.83 -0.03 107 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 -0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.01 49 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 0.00 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.02 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.02 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.02 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.02 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 -0.03 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 -0.02 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 -0.03 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.03 53 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.03 53 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 -0.04 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 -0.03 54 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 -0.03 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 -0.03 55 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 -0.02 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 -0.02 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 0.00 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 0.00 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 0.00 61 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 -0.01 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 -0.01 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 -0.01 66 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.59 -0.01 68 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.84 -0.02 71 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 -0.01 73 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.34 -0.01 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.59 -0.02 78 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.84 -0.02 80 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.09 -0.01 82 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.34 -0.01 84 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.59 -0.01 86 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.84 -0.02 88 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 -0.01 48 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 -0.01 48 0 40 0
29JUN27 2.90 P 0.36 0.36 0.36 0.39 -0.01 48 2 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 79 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 -0.01 48 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 -0.01 48 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 -0.01 48 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.01 47 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 -0.02 47 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 -0.02 47 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 -0.02 47 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 -0.02 46 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 -0.02 46 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 -0.02 46 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.22 -0.03 45 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 -0.02 45 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 -0.02 45 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 -0.03 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 -0.03 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.79 -0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.87 -0.03 41 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 -0.03 40 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.31 -0.03 36 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.75 -0.04 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.67 -0.04 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.84 -0.19 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.09 -0.19 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 -0.01 49 0 10 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 -0.01 49 0 2 0
29SEP27 3.00 P 0.45 0.45 0.45 0.51 -0.02 48 5 56 +5
29SEP27 3.10 P 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.15 -0.02 47 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.22 -0.02 47 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.29 -0.03 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.45 -0.02 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.52 -0.03 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.60 -0.03 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.68 -0.03 45 0 0 0
TOTAL PUT 96 17,050 +84
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$ 47.760
29SEP26 33.00 C 0.00 0.00 0.00 14.82 -1.34 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.82 -1.34 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.82 -1.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.82 -1.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.83 -1.34 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 -1.34 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.84 -1.52 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.86 -1.33 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.90 -1.31 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.96 -1.29 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.06 -1.25 37 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.22 -1.19 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.44 -1.12 37 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 2.74 -1.04 37 0 259 0
29SEP26 47.00 C 0.00 0.00 0.00 2.11 -0.96 36 0 286 0
29SEP26 48.00 C 1.75 1.75 1.75 1.57 -0.94 35 1 272 -1
29SEP26 49.00 C 1.62 1.62 1.25 1.16 -0.79 36 16 163 0
29SEP26 50.00 C 1.26 1.26 0.90 0.84 -0.64 36 18 311 +18
29SEP26 52.50 C 0.00 0.00 0.00 0.35 -0.31 37 0 284 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.15 37 0 881 0
29SEP26 57.50 C 0.08 0.08 0.08 0.04 -0.06 38 10 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.91 -1.34 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.86 -1.44 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.86 -1.47 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.89 -1.46 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.93 -1.46 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.16 -1.27 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.26 -1.24 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.30 -1.22 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.46 -1.18 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.67 -1.13 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.82 -1.18 34 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 4.25 -1.00 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 3.52 -1.04 34 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 2.97 -0.95 34 0 127 0
29OCT26 48.00 C 2.54 2.54 2.53 2.51 -0.89 35 54 247 +45
29OCT26 49.00 C 2.10 2.10 2.10 2.06 -0.81 35 24 373 +10
29OCT26 50.00 C 1.70 1.73 1.70 1.69 -0.74 35 43 161 +15
29OCT26 52.50 C 1.02 1.02 1.02 0.99 -0.51 35 15 114 +15
29OCT26 55.00 C 0.71 0.71 0.71 0.56 -0.32 36 2 74 -2
29OCT26 57.50 C 0.00 0.00 0.00 0.31 -0.18 36 0 104 0
29OCT26 60.00 C 0.00 0.00 0.00 0.15 -0.11 36 0 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.24 -1.23 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.30 -1.22 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.23 -1.36 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.42 -1.24 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.57 -1.20 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.60 -1.20 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.82 -1.16 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.08 -1.11 37 0 13 0
27NOV26 44.00 C 5.47 5.47 5.47 5.38 -1.07 37 15 22 +15
27NOV26 45.00 C 0.00 0.00 0.00 4.75 -0.99 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 4.12 -0.98 36 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.59 -1.03 37 0 35 0
27NOV26 48.00 C 3.18 3.19 3.18 3.09 -0.98 36 30 78 0
27NOV26 49.00 C 2.70 2.70 2.68 2.68 -0.88 37 30 156 0
27NOV26 50.00 C 0.00 0.00 0.00 2.30 -0.77 37 0 154 0
27NOV26 52.50 C 0.00 0.00 0.00 1.57 -0.56 37 0 129 0
27NOV26 55.00 C 0.00 0.00 0.00 1.01 -0.41 37 0 35 0
27NOV26 57.50 C 0.00 0.00 0.00 0.63 -0.29 37 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.38 -0.20 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.23 -0.13 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.09 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.21 -1.24 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.28 -1.20 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.35 -1.19 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.42 -1.20 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.49 -1.22 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 -1.20 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.79 -1.19 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.03 -1.15 39 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.13 -1.11 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.44 -1.06 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.79 -1.01 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.18 -0.97 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.64 -0.89 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 -0.99 37 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.66 -0.92 37 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 3.24 -0.85 37 0 40 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 -0.77 37 0 260 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 -0.57 37 0 132 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.45 37 0 1,016 0
30DEC26 57.50 C 1.31 1.31 1.31 1.03 -0.35 37 15 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.27 37 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 -0.20 37 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.14 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.10 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.45 -1.28 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.74 -1.18 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.91 -1.12 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.03 -1.19 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.36 -1.05 41 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.61 -1.03 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.89 -0.99 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.25 -0.91 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.55 -0.93 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.92 -0.88 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.12 -0.83 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.86 -0.51 40 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 6.09 -0.73 38 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.60 -0.91 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.82 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.83 -0.54 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.57 -0.38 39 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.52 -0.61 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.84 -0.47 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.30 -0.33 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.23 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 -0.19 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 -0.13 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.08 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 -0.08 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.83 -1.21 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.06 -1.19 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.31 -1.17 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.60 -1.13 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.06 -0.96 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.39 -0.92 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.74 -0.91 39 0 0 0
29JUN27 41.00 C 10.70 10.70 10.65 10.26 -1.01 40 5 0 -5
29JUN27 42.00 C 0.00 0.00 0.00 9.68 -1.00 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.10 -0.98 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.53 -0.97 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.85 -1.08 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.36 -1.06 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.90 -1.01 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.47 -0.95 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.05 -0.93 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.66 -0.90 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.80 -0.76 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 4.07 -0.63 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.41 -0.58 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.87 -0.47 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.38 -0.43 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 -0.38 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.65 -0.31 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.36 -0.29 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.13 -0.23 38 0 1 0
29JUN27 75.00 C 1.25 1.25 1.18 0.93 -0.21 38 4 20 -4
29SEP27 37.00 C 0.00 0.00 0.00 13.60 -1.11 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.98 -1.05 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.35 -1.06 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.74 -1.04 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.19 -0.97 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.64 -0.97 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.78 -1.28 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.31 -1.19 38 0 0 0
29SEP27 45.00 C 8.62 8.62 8.62 9.12 -0.57 39 9 9 +9
29SEP27 46.00 C 0.00 0.00 0.00 8.39 -0.84 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.18 -0.59 39 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 7.55 -0.77 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.16 -0.75 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.78 -0.74 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.93 -0.64 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.14 -0.64 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.50 -0.54 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.88 -0.60 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.40 -0.44 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.92 -0.44 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.56 -0.44 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.20 -0.43 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.98 -0.28 39 0 0 0
TOTAL CALL 291 14,444 +115
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 175 0
29SEP26 43.00 P 0.21 0.25 0.21 0.23 +0.09 37 100 354 +100
29SEP26 44.00 P 0.33 0.41 0.33 0.39 +0.15 37 29 468 +29
29SEP26 45.00 P 0.50 0.64 0.50 0.62 +0.23 37 10 899 +4
29SEP26 46.00 P 0.70 0.88 0.70 0.93 +0.35 37 8 376 +6
29SEP26 47.00 P 1.03 1.30 1.03 1.33 +0.47 37 24 1,014 +24
29SEP26 48.00 P 1.27 1.87 1.27 1.84 +0.62 38 39 226 +8
29SEP26 49.00 P 2.00 2.08 1.92 2.43 +0.76 38 60 349 +30
29SEP26 50.00 P 0.00 0.00 0.00 3.03 +0.84 37 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.01 +1.03 36 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.30 +1.21 37 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 9.83 +1.39 48 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 12.24 +1.34 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 14.74 +1.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.24 +1.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.74 +1.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.24 +1.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.74 +1.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.24 +1.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.74 +1.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.24 +1.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.74 +1.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.24 +1.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.74 +1.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 36.00 P 0.08 0.08 0.08 0.04 +0.01 37 10 10 +10
29OCT26 37.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 29 0
29OCT26 39.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 +0.09 36 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 +0.12 36 0 73 0
29OCT26 42.00 P 0.50 0.50 0.50 0.54 +0.16 36 10 87 +4
29OCT26 43.00 P 0.68 0.75 0.68 0.75 +0.22 36 3 56 +2
29OCT26 44.00 P 0.86 0.95 0.86 1.01 +0.31 36 7 171 0
29OCT26 45.00 P 1.10 1.25 1.10 1.32 +0.33 36 5 181 +5
29OCT26 46.00 P 1.65 1.65 1.65 1.73 +0.47 36 10 186 +10
29OCT26 47.00 P 1.80 1.80 1.80 2.15 +0.54 36 15 234 +13
29OCT26 48.00 P 0.00 0.00 0.00 2.67 +0.65 37 0 42 0
29OCT26 49.00 P 2.82 3.24 2.82 3.24 +0.75 37 18 89 -12
29OCT26 50.00 P 0.00 0.00 0.00 3.92 +0.89 37 0 55 0
29OCT26 52.50 P 0.00 0.00 0.00 5.59 +0.78 36 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.64 +1.07 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 9.83 +1.13 33 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.28 +1.23 36 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 14.83 +1.40 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.24 +1.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.74 +1.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.24 +1.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.74 +1.34 0 0 0 0
27NOV26 36.00 P 0.25 0.25 0.25 0.19 +0.05 37 6 11 +6
27NOV26 37.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.38 +0.08 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.53 +0.12 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.71 +0.15 37 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.93 +0.19 37 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 1.19 +0.25 37 0 15 0
27NOV26 43.00 P 1.44 1.44 1.44 1.51 +0.34 37 1 32 +1
27NOV26 44.00 P 1.70 1.70 1.70 1.87 +0.43 38 1 82 +1
27NOV26 45.00 P 2.08 2.21 2.08 2.21 +0.44 37 5 85 +3
27NOV26 46.00 P 0.00 0.00 0.00 2.75 +0.60 38 0 68 0
27NOV26 47.00 P 2.85 3.14 2.85 3.17 +0.60 37 17 98 -13
27NOV26 48.00 P 3.50 3.50 3.50 3.75 +0.71 37 15 88 +5
27NOV26 49.00 P 0.00 0.00 0.00 4.27 +0.70 36 0 149 0
27NOV26 50.00 P 0.00 0.00 0.00 4.99 +0.89 37 0 57 0
27NOV26 52.50 P 0.00 0.00 0.00 6.71 +1.02 37 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.69 +0.97 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 10.75 +1.01 35 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 12.96 +1.02 33 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 15.36 +1.13 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.73 +1.13 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.25 +1.25 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.64 +1.22 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.14 +1.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 +0.09 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 +0.11 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.13 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 +0.17 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.08 +0.22 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 +0.26 37 0 16 0
30DEC26 42.00 P 1.47 1.47 1.47 1.65 +0.32 37 1 42 +1
30DEC26 43.00 P 1.90 1.90 1.90 1.97 +0.36 37 1 1,027 +1
30DEC26 44.00 P 2.30 2.30 2.30 2.34 +0.43 37 1 20 +1
30DEC26 45.00 P 2.62 2.70 2.62 2.75 +0.49 37 11 59 +3
30DEC26 46.00 P 0.00 0.00 0.00 3.21 +0.56 37 0 60 0
30DEC26 47.00 P 3.72 3.72 3.72 3.72 +0.62 37 1 50 +1
30DEC26 48.00 P 0.00 0.00 0.00 4.25 +0.68 37 0 35 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.78 37 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.52 +0.87 37 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 6.98 +0.76 35 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 8.88 +0.77 34 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.92 +0.81 33 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.22 +0.99 34 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 15.54 +1.10 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.87 +1.16 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 +1.16 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.72 +1.20 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.16 +1.13 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.62 +1.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.08 +1.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.66 +1.38 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.14 +1.40 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.62 +1.34 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.11 +1.35 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 +0.19 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 +0.22 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 +0.24 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.24 +0.27 38 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 +0.28 38 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 1.71 +0.29 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.99 +0.30 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.32 +0.34 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.66 +0.39 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.06 +0.42 37 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.47 +0.46 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.93 +0.54 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.63 +0.67 39 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.90 +0.44 37 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.78 +1.00 39 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.09 +0.57 37 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.66 +0.78 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.34 +0.88 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.02 +0.86 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.85 +0.81 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 +0.80 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.03 +0.87 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.23 +0.94 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.51 +1.00 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.82 +1.02 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.16 +0.99 0 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 27.65 +1.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.15 +1.25 0 0 0 0
29JUN27 34.00 P 0.95 0.95 0.95 1.14 +0.18 38 1 8 0
29JUN27 35.00 P 1.24 1.24 1.24 1.36 +0.20 38 1 1 +1
29JUN27 36.00 P 1.45 1.45 1.45 1.59 +0.19 38 1 5 +1
29JUN27 37.00 P 0.00 0.00 0.00 1.86 +0.24 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.05 +0.19 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.35 +0.22 37 0 2 0
29JUN27 40.00 P 2.70 2.70 2.70 2.76 +0.34 38 1 5 +1
29JUN27 41.00 P 0.00 0.00 0.00 3.10 +0.35 38 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.50 +0.40 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.91 +0.42 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.25 +0.36 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.81 +0.49 37 0 11 0
29JUN27 46.00 P 5.00 5.00 5.00 5.30 +0.52 37 5 320 +5
29JUN27 47.00 P 0.00 0.00 0.00 5.83 +0.56 37 0 311 0
29JUN27 48.00 P 6.15 6.15 6.15 6.27 +0.48 36 5 20 +5
29JUN27 49.00 P 0.00 0.00 0.00 6.98 +0.65 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.59 +0.73 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 8.97 +0.52 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.78 +0.65 36 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.63 +0.70 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 14.57 +0.75 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 16.63 +0.78 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.75 +0.85 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.18 +1.14 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.43 +1.12 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.74 +1.18 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.08 +1.20 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.65 +0.33 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.00 +0.38 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.37 +0.40 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.74 +0.42 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.18 +0.39 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.62 +0.39 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.06 +0.40 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.57 +0.46 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.09 +0.50 40 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 6.61 +0.50 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.15 +0.52 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.75 +0.59 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.35 +0.60 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.96 +0.61 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.60 +0.72 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 12.32 +0.73 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 13.79 +0.82 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.65 +0.83 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.65 +0.92 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.68 +0.95 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.82 +1.03 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.98 +1.05 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.22 +1.12 39 0 0 0
TOTAL PUT 422 13,790 +256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 41.100
29SEP26 31.00 C 0.00 0.00 0.00 10.20 -0.72 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.20 -0.72 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.20 -0.72 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.27 -0.63 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 -0.73 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.20 -0.73 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.70 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.38 -0.65 31 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 2.57 -0.60 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.87 -0.52 30 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.29 -0.43 30 0 76 0
29SEP26 42.00 C 0.96 0.96 0.96 0.83 -0.37 30 15 84 +13
29SEP26 43.00 C 0.48 0.48 0.48 0.52 -0.25 30 1 64 0
29SEP26 44.00 C 0.34 0.34 0.34 0.31 -0.16 30 1 918 0
29SEP26 45.00 C 0.26 0.26 0.19 0.17 -0.11 30 8 1,133 -4
29SEP26 46.00 C 0.12 0.12 0.11 0.10 -0.06 31 4 143 -4
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.27 -0.77 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.24 -0.80 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.22 -0.86 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.33 -0.79 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.40 -0.69 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.51 -0.66 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.68 -0.61 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.90 -0.57 31 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 3.20 -0.51 31 0 15 0
29OCT26 40.00 C 2.74 2.74 2.74 2.58 -0.47 31 8 68 +8
29OCT26 41.00 C 0.00 0.00 0.00 2.00 -0.42 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.53 -0.37 30 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.17 -0.31 30 0 40 0
29OCT26 44.00 C 0.00 0.00 0.00 0.87 -0.24 30 0 64 0
29OCT26 45.00 C 0.00 0.00 0.00 0.64 -0.21 30 0 34 0
29OCT26 46.00 C 0.48 0.48 0.48 0.46 -0.16 30 1 43 +1
29OCT26 47.00 C 0.37 0.37 0.37 0.33 -0.10 30 2 41 0
29OCT26 48.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.51 -0.75 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.55 -0.78 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.68 -0.66 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.85 -0.63 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.07 -0.60 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.35 -0.56 31 0 10 0
27NOV26 39.00 C 0.00 0.00 0.00 3.69 -0.52 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.02 -0.56 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 2.53 -0.48 30 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 2.05 -0.42 30 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.67 -0.35 30 0 36 0
27NOV26 44.00 C 0.00 0.00 0.00 1.34 -0.31 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.07 -0.26 30 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.84 -0.23 30 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.66 -0.20 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.52 -0.15 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.40 -0.12 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.29 -0.11 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 -0.05 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.65 -0.70 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.73 -0.69 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.85 -0.65 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.80 -0.82 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 -0.66 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 -0.64 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.44 -0.61 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.75 -0.58 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.12 -0.55 30 0 15 0
30DEC26 40.00 C 3.74 3.74 3.74 3.52 -0.57 30 15 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.00 -0.52 30 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.54 -0.47 30 0 32 0
30DEC26 43.00 C 0.00 0.00 0.00 2.13 -0.43 30 0 30 0
30DEC26 44.00 C 1.93 1.93 1.93 1.79 -0.37 30 2 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.48 -0.34 30 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.23 -0.30 30 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.25 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.83 -0.23 30 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 -0.18 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.52 -0.19 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 -0.08 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.28 -0.65 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.44 -0.63 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.62 -0.62 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.83 -0.60 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.07 -0.59 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.13 -0.61 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.47 -0.58 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.92 -0.48 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.32 -0.60 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.78 -0.54 32 0 5 0
30MAR27 41.00 C 4.40 4.40 4.40 4.28 -0.51 32 2 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.81 -0.48 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.39 -0.43 31 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.41 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.67 -0.36 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.38 -0.31 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.10 -0.29 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 -0.30 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.61 -0.26 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.32 -0.32 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.95 -0.19 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.13 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 -0.08 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.06 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 11.69 -0.68 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.84 -0.70 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.06 -0.68 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.30 -0.65 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.58 -0.63 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.66 -0.84 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.03 -0.58 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.63 -0.36 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.06 -0.54 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.36 -0.51 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.03 -0.49 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.57 -0.47 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.02 -0.43 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.76 -0.41 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.29 -0.39 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.07 -0.35 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.76 -0.35 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.41 -0.31 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.24 -0.29 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.94 -0.28 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.48 -0.23 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.12 -0.18 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.84 -0.14 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.13 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.47 -0.61 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.77 -0.60 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.10 -0.56 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.47 -0.54 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.90 -0.48 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.29 -0.49 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.78 -0.46 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.28 -0.43 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.81 -0.40 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.41 -0.35 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.97 -0.35 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.58 -0.33 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.23 -0.32 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.91 -0.28 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.62 -0.24 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.34 -0.23 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.05 -0.23 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.74 -0.26 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.21 -0.17 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.80 -0.13 33 0 0 0
TOTAL CALL 59 5,248 +14
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 142 0
29SEP26 38.00 P 0.23 0.23 0.22 0.22 +0.09 31 16 115 +16
29SEP26 39.00 P 0.41 0.41 0.40 0.42 +0.16 31 12 241 +12
29SEP26 40.00 P 0.62 0.71 0.62 0.73 +0.26 31 35 90 +3
29SEP26 41.00 P 1.10 1.10 1.10 1.14 +0.30 31 1 130 -1
29SEP26 42.00 P 1.32 1.66 1.32 1.68 +0.41 30 3 531 +1
29SEP26 43.00 P 2.13 2.42 2.00 2.39 +0.49 31 32 138 +30
29SEP26 44.00 P 0.00 0.00 0.00 3.16 +0.58 30 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 4.03 +0.65 31 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.95 +0.69 30 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 5.91 +0.71 30 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 6.90 +0.73 0 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 +0.74 0 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.90 +0.74 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 11.40 +0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.90 +0.74 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.90 +0.74 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.90 +0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.40 +0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.90 +0.74 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.40 +0.74 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.90 +0.74 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.40 +0.74 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 56 0
29OCT26 35.00 P 0.18 0.18 0.18 0.16 +0.06 31 15 54 +15
29OCT26 36.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 72 0
29OCT26 37.00 P 0.38 0.38 0.38 0.43 +0.13 31 1 73 0
29OCT26 38.00 P 0.56 0.56 0.56 0.63 +0.15 30 1 72 -1
29OCT26 39.00 P 0.86 0.90 0.86 0.91 +0.18 30 3 61 +3
29OCT26 40.00 P 0.00 0.00 0.00 1.29 +0.25 30 0 117 0
29OCT26 41.00 P 0.00 0.00 0.00 1.75 +0.33 30 0 71 0
29OCT26 42.00 P 0.00 0.00 0.00 2.28 +0.39 30 0 52 0
29OCT26 43.00 P 2.56 2.56 2.56 2.92 +0.47 30 6 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.64 +0.53 31 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 4.41 +0.58 31 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 5.23 +0.62 31 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.11 +0.67 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.02 +0.69 31 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 7.96 +0.71 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.01 +0.85 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.40 +0.74 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.90 +0.74 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.90 +0.74 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 1 0
27NOV26 35.00 P 0.37 0.37 0.37 0.36 +0.08 31 2 2 +2
27NOV26 36.00 P 0.00 0.00 0.00 0.53 +0.11 31 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.75 +0.15 31 0 47 0
27NOV26 38.00 P 0.00 0.00 0.00 1.01 +0.16 31 0 32 0
27NOV26 39.00 P 1.33 1.33 1.33 1.34 +0.19 31 1 31 +1
27NOV26 40.00 P 0.00 0.00 0.00 1.75 +0.26 31 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 2.21 +0.32 31 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.74 +0.34 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.35 +0.43 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.04 +0.48 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.76 +0.51 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.53 +0.55 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.35 +0.60 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 7.21 +0.63 31 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 8.08 +0.63 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.04 +0.72 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.40 +0.72 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.90 +0.74 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.90 +0.74 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 +0.04 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 +0.07 31 0 24 0
30DEC26 35.00 P 0.58 0.58 0.58 0.56 +0.08 30 1 5 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.77 +0.10 31 0 225 0
30DEC26 37.00 P 0.96 0.96 0.96 1.03 +0.13 31 30 102 +30
30DEC26 38.00 P 1.21 1.21 1.21 1.34 +0.16 31 33 78 +18
30DEC26 39.00 P 1.54 1.54 1.54 1.70 +0.20 30 15 40 +10
30DEC26 40.00 P 1.94 2.10 1.94 2.14 +0.28 31 18 18 +14
30DEC26 41.00 P 2.38 2.38 2.38 2.60 +0.31 31 15 17 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.36 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.40 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 +0.39 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.06 +0.45 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.80 +0.48 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.58 +0.51 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 +0.56 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 8.23 +0.55 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.17 +0.68 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.47 +0.71 30 0 60 0
30DEC26 55.00 P 14.00 14.00 14.00 13.90 +0.72 0 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.90 +0.74 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.90 +0.74 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.40 +0.74 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.90 +0.74 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.40 +0.74 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.57 +0.06 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.75 +0.11 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 +0.11 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 +0.12 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 +0.15 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.17 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.15 +0.16 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.52 +0.16 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.00 +0.24 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 +0.24 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.01 +0.30 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.65 +0.41 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.28 +0.43 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.94 +0.46 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.59 +0.45 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.31 +0.45 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.06 +0.50 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.84 +0.51 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.69 +0.58 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.73 +0.55 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.99 +0.61 29 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.45 +0.73 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.90 +0.72 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.40 +0.74 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.90 +0.74 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.40 +0.74 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.90 +0.74 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.93 +0.07 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.16 +0.11 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.41 +0.10 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.74 +0.18 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.03 +0.13 32 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.38 +0.17 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.75 +0.19 32 0 0 0
29JUN27 38.00 P 3.13 3.13 3.13 3.13 +0.21 31 1 33 +1
29JUN27 39.00 P 0.00 0.00 0.00 3.71 +0.25 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.10 +0.28 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.75 +0.30 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.31 +0.46 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.75 +0.35 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.37 +0.37 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.98 +0.36 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.67 +0.42 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.38 +0.45 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.09 +0.48 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.85 +0.52 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.62 +0.54 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.62 +0.58 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.56 +0.46 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.80 +0.56 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.01 +0.57 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.40 +0.67 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.99 +0.22 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.25 +0.16 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.60 +0.24 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.00 +0.28 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.40 +0.29 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.85 +0.33 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.33 +0.35 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.82 +0.36 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.36 +0.40 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.91 +0.40 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.49 +0.43 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.10 +0.45 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.73 +0.47 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.37 +0.48 32 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.06 +0.52 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.75 +0.52 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.45 +0.53 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.19 +0.56 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.07 +0.55 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.14 +0.61 30 0 0 0
TOTAL PUT 242 7,577 +171
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$ 28.880
11SEP26 19.50 C 0.00 0.00 0.00 9.38 - 0 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 9.13 -0.35 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 8.88 -0.35 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 8.39 -0.34 146 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 7.89 -0.34 136 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 7.39 -0.34 126 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 6.89 -0.34 117 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 6.39 -0.34 108 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 5.89 -0.34 99 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 5.39 -0.34 90 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 4.89 -0.34 82 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 4.39 -0.34 73 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 3.89 -0.34 65 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 3.39 -0.35 57 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 2.90 -0.35 59 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 2.41 -0.36 54 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 1.95 -0.36 56 0 6 0
11SEP26 27.50 C 0.00 0.00 0.00 1.52 -0.34 57 0 0 0
11SEP26 28.00 C 1.14 1.24 1.14 1.14 -0.29 57 320 265 +145
11SEP26 28.50 C 0.00 0.00 0.00 0.81 -0.32 57 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.28 57 0 0 0
11SEP26 29.50 C 0.36 0.36 0.36 0.35 -0.24 57 4 533 +4
11SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.20 57 0 215 0
11SEP26 30.50 C 0.00 0.00 0.00 0.12 -0.15 57 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.11 56 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.03 -0.07 56 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 9.40 - 88 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 9.15 -0.34 85 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.90 -0.34 82 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.40 -0.34 76 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.90 -0.34 70 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.40 -0.34 64 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.90 -0.34 58 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.40 -0.34 52 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.90 -0.34 47 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.41 -0.34 55 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.92 -0.34 55 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.43 -0.34 53 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.95 -0.34 53 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.49 -0.34 54 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.04 -0.33 53 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.62 -0.32 54 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.20 -0.33 52 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 1.84 -0.28 52 0 0 0
18SEP26 28.00 C 1.46 1.46 1.44 1.51 -0.29 52 120 220 +120
18SEP26 28.50 C 0.00 0.00 0.00 1.23 -0.26 53 0 0 0
18SEP26 29.00 C 0.94 0.94 0.94 0.98 -0.24 53 15 15 +15
18SEP26 29.50 C 0.00 0.00 0.00 0.77 -0.21 54 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.59 -0.18 53 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.45 -0.16 54 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.13 54 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.25 -0.11 54 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.09 54 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.12 -0.07 53 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.15 -0.34 155 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.90 -0.34 149 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.40 -0.34 138 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.90 -0.34 125 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.40 -0.34 97 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.90 -0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.40 -0.34 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.90 -0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.40 -0.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.90 -0.35 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.41 -0.34 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.91 -0.34 98 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.41 -0.34 91 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.91 -0.34 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.41 -0.34 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.91 -0.34 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.41 -0.34 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.91 -0.34 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.41 -0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.91 -0.34 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.41 -0.35 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.92 -0.34 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.92 -0.34 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.93 -0.34 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.96 -0.31 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.00 -0.34 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 -0.33 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.26 -0.31 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.51 -0.29 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 -0.28 49 0 28 0
29SEP26 29.00 C 1.41 1.41 1.34 1.34 -0.22 49 130 138 +126
29SEP26 30.00 C 0.00 0.00 0.00 0.96 -0.18 50 0 41 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 -0.16 50 0 223 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.12 50 0 119 0
29SEP26 33.00 C 0.28 0.28 0.28 0.26 -0.09 50 100 195 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 100 0
29SEP26 35.00 C 0.15 0.15 0.15 0.09 -0.05 49 110 212 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.17 -0.34 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.92 -0.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.42 -0.35 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.93 -0.34 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.43 -0.34 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.93 -0.34 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.43 -0.34 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.93 -0.35 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.44 -0.34 71 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.94 -0.34 61 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.44 -0.34 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.94 -0.34 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.45 -0.34 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.95 -0.34 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.45 -0.34 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.95 -0.35 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.46 -0.34 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.96 -0.35 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.47 -0.34 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.98 -0.34 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.49 -0.34 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.01 -0.34 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.05 -0.34 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.12 -0.30 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.29 -0.21 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.39 -0.33 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.60 -0.32 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.88 -0.30 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.24 -0.28 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.67 -0.26 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.16 -0.24 50 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.74 -0.21 50 0 250 0
29OCT26 31.00 C 1.50 1.50 1.50 1.41 -0.17 50 8 92 0
29OCT26 32.00 C 0.00 0.00 0.00 1.12 -0.15 51 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.87 -0.15 51 0 145 0
29OCT26 34.00 C 0.00 0.00 0.00 0.67 -0.13 50 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.51 -0.11 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.39 -0.09 50 0 225 0
29OCT26 37.00 C 0.36 0.36 0.36 0.29 -0.08 50 56 71 +56
29OCT26 38.00 C 0.00 0.00 0.00 0.22 -0.06 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.19 -0.35 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.95 -0.34 80 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.45 -0.34 66 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.95 -0.34 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.46 -0.34 70 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.96 -0.34 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.46 -0.34 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.97 -0.34 61 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.47 -0.34 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.97 -0.35 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.48 -0.34 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.99 -0.34 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.49 -0.34 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.00 -0.34 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.51 -0.34 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.02 -0.34 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.54 -0.34 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.06 -0.34 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.58 -0.34 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.11 -0.34 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.65 -0.33 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.19 -0.33 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.30 -0.32 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.44 -0.33 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.63 -0.32 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.92 -0.15 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.17 -0.22 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.52 -0.21 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.93 -0.16 53 0 0 0
27NOV26 28.00 C 3.46 3.46 3.46 3.37 -0.26 53 15 15 +15
27NOV26 29.00 C 0.00 0.00 0.00 2.89 -0.22 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.46 -0.21 53 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.15 -0.17 54 0 29 0
27NOV26 32.00 C 0.00 0.00 0.00 1.82 -0.13 54 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.51 -0.15 53 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 1.28 -0.13 53 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 1.08 -0.12 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.90 -0.10 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.75 -0.08 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.60 -0.07 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.51 -0.06 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.42 -0.05 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.34 -0.05 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.28 -0.04 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.22 -0.34 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.97 -0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.48 -0.34 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.98 -0.34 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.49 -0.34 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.99 -0.34 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.50 -0.34 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.01 -0.34 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.52 -0.34 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.02 -0.34 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.54 -0.33 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.05 -0.34 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.56 -0.33 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.08 -0.33 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.61 -0.32 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.13 -0.33 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.67 -0.32 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.20 -0.33 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.75 -0.32 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.30 -0.32 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.86 -0.32 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.42 -0.32 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.59 -0.30 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 -0.29 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 -0.21 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.33 -0.17 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.72 -0.15 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.06 -0.17 54 0 0 0
30DEC26 27.00 C 4.54 4.54 4.54 4.50 -0.22 54 10 10 +10
30DEC26 28.00 C 0.00 0.00 0.00 3.99 -0.22 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.53 -0.20 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.12 -0.18 54 0 330 0
30DEC26 31.00 C 0.00 0.00 0.00 2.75 -0.17 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 -0.15 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.12 -0.14 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.86 -0.13 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.62 -0.12 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 -0.11 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.09 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.02 -0.08 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.07 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.06 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.06 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.04 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 -0.04 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.30 -0.34 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.06 -0.34 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.57 -0.34 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.08 -0.34 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.60 -0.34 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.12 -0.33 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.64 -0.34 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.16 -0.34 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.69 -0.34 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.22 -0.34 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.76 -0.33 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.30 -0.33 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.85 -0.33 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.41 -0.32 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.97 -0.32 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.53 -0.32 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.11 -0.31 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.69 -0.31 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.28 -0.31 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.88 -0.31 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.49 -0.30 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.11 -0.29 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.37 -0.29 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.67 -0.28 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.01 -0.26 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.38 -0.26 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.80 -0.24 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.28 -0.26 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.76 -0.20 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.29 -0.23 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.86 -0.20 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.45 -0.20 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.09 -0.17 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.75 -0.16 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.43 -0.16 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.15 -0.14 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.89 -0.13 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.64 -0.13 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.40 -0.13 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.13 -0.17 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.94 -0.10 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.76 -0.16 54 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.61 -0.08 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.46 -0.08 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.37 -0.04 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 -0.11 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.10 -0.07 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.00 -0.09 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.06 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.83 -0.05 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.75 -0.05 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.54 -0.04 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.02 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.02 54 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.40 -0.34 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.16 -0.34 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.69 -0.34 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.22 -0.33 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.75 -0.34 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.29 -0.33 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.83 -0.33 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.38 -0.33 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.94 -0.32 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.50 -0.32 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.06 -0.32 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.64 -0.31 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.22 -0.31 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.80 -0.31 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.40 -0.31 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.00 -0.30 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.61 -0.30 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.23 -0.30 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.86 -0.29 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.49 -0.29 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.13 -0.29 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.79 -0.27 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.12 -0.26 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.48 -0.26 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.87 -0.25 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.30 -0.24 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.76 -0.23 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.26 -0.22 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.78 -0.21 55 0 0 0
29JUN27 28.00 C 6.48 6.48 6.48 6.33 -0.20 55 200 200 +200
29JUN27 29.00 C 0.00 0.00 0.00 5.99 -0.08 56 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.61 -0.05 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.15 -0.20 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.80 -0.20 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.58 -0.05 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.27 -0.06 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.20 55 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.74 -0.13 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.39 -0.22 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.16 -0.21 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.94 -0.11 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.75 -0.18 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.56 -0.18 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.39 -0.09 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.23 -0.15 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.14 -0.08 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.94 -0.07 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.81 -0.07 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.69 -0.07 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.58 -0.06 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.47 -0.06 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.37 -0.06 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.16 -0.05 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.98 -0.04 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.83 -0.03 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.70 -0.03 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.03 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.01 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.53 -0.34 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.30 -0.34 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.84 -0.34 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.39 -0.34 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.95 -0.33 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.51 -0.33 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.07 -0.34 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.64 -0.34 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.22 -0.34 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.81 -0.33 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.40 -0.33 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.00 -0.33 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.61 -0.33 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.23 -0.32 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.85 -0.32 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.48 -0.32 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.12 -0.32 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.76 -0.32 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.42 -0.32 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.08 -0.32 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.75 -0.31 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.43 -0.31 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.81 -0.30 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.21 -0.30 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.65 -0.30 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.12 -0.29 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.61 -0.29 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.14 -0.27 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.84 -0.20 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.41 -0.20 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.01 -0.18 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.57 -0.25 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.22 -0.18 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.89 -0.17 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.59 -0.15 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.27 -0.18 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.99 -0.19 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.73 -0.18 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.47 -0.20 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.22 -0.21 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.88 -0.31 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.67 -0.29 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.47 -0.28 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.28 -0.27 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.10 -0.26 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.93 -0.25 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.78 -0.24 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.63 -0.23 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.49 -0.22 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.35 -0.22 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.23 -0.13 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.11 -0.13 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.85 -0.11 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.62 -0.10 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.42 -0.10 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.25 -0.08 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.10 -0.08 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.97 -0.07 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.85 -0.07 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 -0.05 56 0 0 0
TOTAL CALL 1,088 13,235 +701
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 180 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 53 0
11SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 15 0
11SEP26 27.50 P 0.16 0.16 0.16 0.14 0.00 58 14 204 +14
11SEP26 28.00 P 0.00 0.00 0.00 0.25 0.00 57 0 123 0
11SEP26 28.50 P 0.00 0.00 0.00 0.43 +0.03 58 0 273 0
11SEP26 29.00 P 0.65 0.66 0.65 0.64 +0.04 55 28 62 +28
11SEP26 29.50 P 1.10 1.15 1.10 0.98 +0.12 59 2 25 +2
11SEP26 30.00 P 0.00 0.00 0.00 1.35 +0.17 60 0 72 0
11SEP26 30.50 P 0.00 0.00 0.00 1.75 +0.20 60 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 2.17 +0.20 55 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 2.64 +0.27 54 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.30 57 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 3.62 +0.32 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 4.12 +0.33 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 5.12 +0.34 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 5.62 +0.34 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 6.12 +0.34 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 6.62 +0.34 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 8.62 +0.34 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 10.62 +0.34 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 11.12 +0.34 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 11.62 +0.34 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 12.12 +0.34 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 12.62 +0.34 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 13.12 +0.34 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 13.62 +0.34 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 14.62 +0.34 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 15.12 +0.34 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
18SEP26 28.00 P 0.57 0.57 0.57 0.62 +0.06 53 15 15 +15
18SEP26 28.50 P 0.79 0.79 0.77 0.83 +0.08 53 47 47 +47
18SEP26 29.00 P 1.06 1.06 1.06 1.08 +0.11 53 15 15 +15
18SEP26 29.50 P 0.00 0.00 0.00 1.37 +0.13 54 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.17 54 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 2.06 +0.19 55 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 2.42 +0.19 53 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.84 +0.24 54 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 3.27 +0.26 53 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.72 +0.27 53 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.19 +0.29 54 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.66 +0.30 53 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.14 +0.31 53 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.67 +0.26 64 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.13 +0.24 56 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.63 +0.31 60 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.62 +0.23 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.62 +0.34 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.62 +0.34 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 530 0
29SEP26 26.00 P 0.36 0.36 0.35 0.34 +0.02 50 73 563 +63
29SEP26 27.00 P 0.59 0.59 0.59 0.60 +0.05 50 90 529 +90
29SEP26 28.00 P 0.99 0.99 0.99 0.96 +0.08 50 10 407 0
29SEP26 29.00 P 1.42 1.42 1.42 1.42 +0.10 49 8 649 0
29SEP26 30.00 P 0.00 0.00 0.00 2.03 +0.16 50 0 225 0
29SEP26 31.00 P 2.70 2.70 2.70 2.69 +0.18 49 47 200 -47
29SEP26 32.00 P 0.00 0.00 0.00 3.48 +0.23 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 +0.26 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.23 +0.28 49 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.24 +0.24 57 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.24 57 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.16 +0.25 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.13 +0.26 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.12 +0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.12 +0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.12 +0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.12 +0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.12 +0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.12 +0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.12 +0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.12 +0.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.12 +0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.12 +0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.62 +0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.12 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.62 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.12 +0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.62 +0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.12 +0.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.64 +0.04 51 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.90 +0.05 50 0 5 0
29OCT26 27.00 P 1.25 1.25 1.25 1.28 +0.10 51 6 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.71 +0.11 51 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 2.17 +0.09 50 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.79 +0.15 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.39 +0.14 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.10 +0.17 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.86 +0.20 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.67 +0.23 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.61 +0.23 53 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.48 +0.28 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.39 +0.29 54 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.29 +0.25 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.20 +0.25 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.16 +0.19 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.13 +0.19 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.12 +0.21 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.12 +0.25 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.12 +0.23 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.12 +0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.12 +0.34 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.12 +0.34 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.12 +0.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.12 +0.34 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.12 +0.34 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.62 +0.34 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.12 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.62 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.12 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.62 +0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.12 +0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
27NOV26 22.00 P 0.47 0.47 0.47 0.43 +0.02 53 15 45 +15
27NOV26 23.00 P 0.00 0.00 0.00 0.63 +0.05 54 0 300 0
27NOV26 24.00 P 0.00 0.00 0.00 0.87 +0.06 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 +0.05 53 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.48 +0.08 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.88 +0.11 53 0 25 0
27NOV26 28.00 P 2.35 2.35 2.35 2.35 +0.13 53 5 265 0
27NOV26 29.00 P 0.00 0.00 0.00 2.87 +0.14 53 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.44 +0.16 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.06 +0.16 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.72 +0.05 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.49 +0.09 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.26 +0.13 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.07 +0.17 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.89 +0.15 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.75 +0.17 55 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.60 +0.13 55 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.51 +0.27 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.36 +0.16 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.29 +0.20 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.24 +0.18 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.20 +0.27 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.17 +0.21 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.15 +0.33 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.13 +0.33 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.12 +0.33 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.12 +0.34 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.12 +0.34 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.12 +0.34 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.62 +0.34 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.12 +0.34 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.62 +0.34 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.12 +0.34 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.62 +0.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.12 +0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.04 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.05 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 +0.06 54 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.08 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.10 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 +0.12 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.84 +0.13 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.37 +0.15 53 0 73 0
30DEC26 30.00 P 0.00 0.00 0.00 3.97 +0.18 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 +0.09 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.21 +0.01 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.95 +0.06 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.70 +0.09 54 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.47 +0.10 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.30 +0.13 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.11 +0.16 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.94 +0.13 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 +0.15 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.63 +0.08 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.53 +0.12 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.44 +0.18 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.37 +0.30 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.30 +0.30 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.26 +0.32 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.22 +0.32 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.19 +0.33 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.16 +0.33 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.14 +0.33 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.13 +0.22 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.62 +0.23 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.12 +0.34 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.62 +0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.12 +0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.62 +0.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.12 +0.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.04 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.04 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.05 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.06 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 +0.04 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 +0.08 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.08 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.49 +0.09 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 +0.10 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.39 +0.11 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.92 +0.14 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.47 +0.15 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.04 +0.14 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.69 +0.15 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.35 +0.17 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.05 +0.18 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 +0.07 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 +0.04 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.23 +0.08 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.03 +0.16 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.76 +0.14 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.57 +0.09 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.38 +0.24 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.24 +0.27 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.10 +0.27 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.96 +0.27 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.85 +0.29 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.75 +0.29 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.65 +0.28 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.56 +0.29 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.49 +0.30 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.43 +0.30 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.37 +0.30 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.76 +0.32 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.18 +0.32 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.64 +0.33 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.12 +0.34 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.62 +0.34 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.12 +0.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.04 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 +0.04 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.93 +0.05 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.05 +0.05 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.17 +0.06 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.29 +0.06 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.45 +0.07 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 +0.07 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.11 +0.06 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.47 +0.06 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.87 +0.07 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.30 +0.08 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.79 +0.10 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.29 +0.11 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.82 +0.11 55 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.39 +0.13 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.91 +0.04 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.57 +0.13 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.25 +0.16 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.91 +0.09 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.61 +0.10 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.31 +0.20 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.08 +0.11 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.80 +0.22 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.56 +0.23 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.33 +0.24 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.14 +0.25 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.96 +0.26 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.78 +0.26 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.60 +0.26 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.46 +0.27 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.33 +0.28 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.20 +0.28 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.07 +0.28 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.97 +0.30 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.87 +0.29 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.78 +0.29 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.08 +0.31 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.43 +0.31 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.81 +0.32 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.23 +0.33 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.67 +0.33 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.13 +0.33 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.12 +0.34 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.62 +0.34 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.01 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 0.00 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.96 +0.02 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 +0.02 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 +0.02 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.47 +0.02 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.63 +0.03 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 +0.03 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.94 +0.02 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.30 +0.04 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.69 +0.04 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.10 +0.07 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.50 0.00 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.96 0.00 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.45 +0.01 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.96 0.00 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.51 +0.10 55 0 0 0
29SEP27 29.00 P 6.04 6.04 6.04 6.15 +0.16 55 40 40 +40
29SEP27 30.00 P 0.00 0.00 0.00 6.68 +0.11 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.30 +0.09 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.00 +0.15 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.63 +0.09 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.38 +0.13 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.08 +0.11 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.78 +0.08 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.53 +0.09 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.29 +0.10 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.05 +0.09 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.82 +0.07 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.60 +0.17 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.42 +0.18 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.25 +0.19 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.07 +0.19 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.90 +0.19 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.74 +0.20 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.61 +0.22 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.49 +0.23 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.36 +0.22 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.24 +0.23 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.48 +0.25 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.77 +0.25 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.09 +0.27 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.45 +0.28 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.84 +0.29 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.25 +0.30 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.69 +0.31 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.15 +0.32 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.62 +0.33 0 0 0 0
TOTAL PUT 415 11,496 +282
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$ 188.200
11SEP26 143.00 C 0.00 0.00 0.00 46.59 +1.84 224 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 45.56 +1.81 218 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 44.53 +1.60 212 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 43.01 +1.05 184 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 42.47 +1.51 201 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 41.44 +1.49 196 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 40.41 +1.66 190 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 39.38 +1.63 185 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 36.81 +1.56 171 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 34.24 +1.49 158 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 31.66 +1.41 145 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 29.09 +1.34 132 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 26.51 +1.26 119 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 23.24 +0.48 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 20.74 +0.48 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 18.24 +0.48 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 15.75 +0.46 36 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 13.27 +0.43 36 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 10.84 +0.38 36 0 28 0
11SEP26 180.00 C 0.00 0.00 0.00 8.50 +0.29 36 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 6.22 +0.10 34 0 0 0
11SEP26 185.00 C 4.87 5.85 4.87 4.30 -0.04 34 2 18 +1
11SEP26 187.50 C 4.00 4.00 4.00 2.87 -0.05 36 1 61 0
11SEP26 190.00 C 1.93 2.11 1.93 1.70 -0.14 36 42 41 0
11SEP26 192.50 C 0.90 1.41 0.90 0.97 -0.12 37 19 51 -12
11SEP26 195.00 C 0.55 0.75 0.55 0.48 -0.13 36 35 84 +3
11SEP26 197.50 C 0.40 0.40 0.40 0.22 -0.09 36 1 17 0
11SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 56 0
11SEP26 202.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 24 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 44.53 - 114 0 0 -
18SEP26 146.00 C 0.00 0.00 0.00 43.01 +1.01 98 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 42.47 +1.47 108 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 41.44 +1.44 105 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 40.41 +1.41 102 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 39.38 +1.38 99 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 36.81 +1.47 92 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 34.24 +1.40 85 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 31.66 +1.31 77 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 29.09 +1.24 70 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 26.51 +1.14 63 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 23.36 +0.46 32 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 20.90 +0.45 33 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 18.46 +0.42 33 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 16.07 +0.38 33 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 13.77 +0.34 33 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 11.57 +0.28 33 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 9.51 +0.24 33 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 7.65 +0.23 33 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 5.98 +0.12 33 0 0 0
18SEP26 187.50 C 5.10 5.10 5.10 4.55 +0.04 33 1 1 +1
18SEP26 190.00 C 4.60 4.60 4.60 3.35 -0.03 33 1 16 0
18SEP26 192.50 C 2.28 2.28 2.28 2.39 -0.17 32 15 46 +10
18SEP26 195.00 C 2.04 2.58 2.04 1.67 -0.08 33 65 58 +51
18SEP26 197.50 C 1.83 1.83 1.83 1.16 -0.09 33 9 9 +9
18SEP26 200.00 C 0.00 0.00 0.00 0.77 -0.07 33 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
18SEP26 205.00 C 0.46 0.46 0.46 0.30 -0.05 33 4 4 +4
18SEP26 207.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.07 +1.28 73 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.38 +1.08 66 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.81 +1.32 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.50 +1.49 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.95 +1.42 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.09 +1.01 46 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 26.90 +1.26 47 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.71 +0.46 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.35 +0.45 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.05 +0.43 31 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 16.84 +0.42 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 14.72 +0.39 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 12.72 +0.36 31 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 10.87 +0.34 31 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 9.16 +0.30 31 0 89 0
29SEP26 185.00 C 0.00 0.00 0.00 7.85 +0.28 33 0 158 0
29SEP26 187.50 C 0.00 0.00 0.00 6.18 +0.14 31 0 120 0
29SEP26 190.00 C 5.10 5.68 5.10 5.05 +0.08 31 5 329 +3
29SEP26 192.50 C 4.20 4.20 4.20 4.02 +0.04 31 1 412 0
29SEP26 195.00 C 3.23 3.93 3.04 3.19 +0.07 32 19 354 +19
29SEP26 197.50 C 2.42 2.42 2.42 2.51 +0.10 32 2 508 0
29SEP26 200.00 C 2.23 2.60 1.94 1.93 +0.10 32 38 574 -29
29SEP26 205.00 C 1.14 1.50 1.14 1.07 +0.06 32 43 545 +10
29SEP26 210.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 837 0
29SEP26 215.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 512 0
29SEP26 220.00 C 0.36 0.36 0.36 0.13 +0.01 32 4 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 0.00 32 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 126 0
29SEP26 240.00 C 0.04 0.04 0.04 0.01 0.00 34 5 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 29.68 +0.37 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 27.45 +0.34 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 25.29 +0.32 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 23.19 +0.29 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 21.18 +0.26 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 19.25 +0.23 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 17.41 +0.19 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 15.68 +0.17 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 14.04 +0.13 32 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 12.52 +0.10 32 0 29 0
29OCT26 185.00 C 10.96 11.49 10.96 11.19 +0.18 32 30 75 +15
29OCT26 187.50 C 10.18 10.18 10.18 9.86 +0.14 32 15 43 +15
29OCT26 190.00 C 9.04 9.05 8.84 8.68 +0.16 32 20 72 +20
29OCT26 192.50 C 0.00 0.00 0.00 7.54 +0.08 32 0 46 0
29OCT26 195.00 C 6.65 6.65 6.65 6.54 +0.05 32 16 98 +16
29OCT26 197.50 C 0.00 0.00 0.00 5.66 +0.02 32 0 134 0
29OCT26 200.00 C 5.12 5.24 5.12 4.95 +0.07 32 21 156 0
29OCT26 205.00 C 3.85 3.89 3.85 3.64 +0.02 32 16 167 +15
29OCT26 210.00 C 2.88 2.88 2.88 2.61 -0.05 32 10 311 +10
29OCT26 215.00 C 2.02 2.17 1.99 1.83 -0.06 32 96 356 +47
29OCT26 220.00 C 1.50 1.50 1.50 1.26 -0.05 32 11 392 +11
29OCT26 225.00 C 0.00 0.00 0.00 0.85 -0.05 32 0 129 0
29OCT26 230.00 C 0.00 0.00 0.00 0.57 -0.03 32 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 21 0
29OCT26 250.00 C 0.25 0.25 0.25 0.10 -0.01 32 15 134 +15
29OCT26 255.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29OCT26 260.00 C 0.12 0.12 0.12 0.04 -0.01 32 5 24 +4
27NOV26 160.00 C 0.00 0.00 0.00 31.61 +0.30 35 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 29.60 +0.28 35 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 27.65 +0.25 35 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 25.77 +0.23 35 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 23.96 +0.20 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 22.23 +0.19 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.57 +0.16 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.99 +0.14 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 17.49 +0.12 35 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 16.07 +0.58 35 0 15 0
27NOV26 185.00 C 0.00 0.00 0.00 14.64 +0.14 35 0 45 0
27NOV26 187.50 C 0.00 0.00 0.00 13.48 +0.23 35 0 117 0
27NOV26 190.00 C 12.71 12.71 12.71 12.29 +0.01 35 12 57 0
27NOV26 192.50 C 10.98 10.98 10.98 11.20 +0.12 35 15 57 +15
27NOV26 195.00 C 0.00 0.00 0.00 10.21 +0.19 35 0 90 0
27NOV26 197.50 C 0.00 0.00 0.00 9.25 +0.13 35 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 8.35 +0.09 35 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 6.88 +0.13 36 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 5.50 +0.01 35 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 4.47 0.00 36 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 3.54 -0.05 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.78 -0.06 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 2.17 -0.05 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.68 0.00 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 1.26 -0.04 35 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.96 -0.04 35 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.73 -0.03 35 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.55 -0.03 35 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 44.34 +1.59 42 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 42.10 +1.53 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.89 +1.41 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.73 +1.25 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 34.62 +0.24 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.58 +1.29 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.65 +1.24 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.85 +0.30 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.06 +0.27 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 25.36 +0.26 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.68 +0.26 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.13 +0.23 34 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.62 +0.22 34 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 19.13 +0.19 34 0 48 0
30DEC26 182.50 C 0.00 0.00 0.00 17.81 +0.14 34 0 75 0
30DEC26 185.00 C 16.73 16.73 16.73 16.63 +0.10 35 15 71 +15
30DEC26 187.50 C 0.00 0.00 0.00 15.39 +0.08 35 0 71 0
30DEC26 190.00 C 0.00 0.00 0.00 14.24 +0.06 35 0 53 0
30DEC26 192.50 C 0.00 0.00 0.00 13.25 +0.13 35 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 12.24 +0.12 35 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 11.30 +0.15 35 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 10.41 +0.16 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 8.78 +0.14 35 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 7.29 +0.08 35 0 353 0
30DEC26 215.00 C 0.00 0.00 0.00 6.10 +0.05 35 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 5.01 +0.03 35 0 40 0
30DEC26 225.00 C 4.48 4.48 4.48 4.13 +0.03 35 1 70 0
30DEC26 230.00 C 0.00 0.00 0.00 3.38 +0.02 35 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.74 +0.09 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 2.17 +0.01 34 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.73 +0.01 34 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.41 0.00 34 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.11 0.00 34 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 0.00 34 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.70 0.00 34 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.56 -0.01 34 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.44 0.00 34 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 47.48 +1.65 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.48 +1.60 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.50 +1.55 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 41.05 +0.96 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.73 +1.35 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.44 +1.04 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.34 +1.67 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.63 +1.62 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 32.99 +1.20 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.16 +0.82 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.20 +0.31 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.75 +0.31 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 26.43 +0.39 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.05 +0.26 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 23.80 +0.92 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 22.12 +0.51 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 21.06 +0.15 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.71 -0.06 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 18.86 +0.13 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.84 +0.12 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.87 +0.11 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 15.81 +0.04 35 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 14.22 +0.05 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.47 +0.01 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 11.17 +0.17 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 9.93 +0.16 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 8.81 +0.10 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.86 +0.17 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.93 +0.09 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.13 +0.08 36 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 5.30 +0.07 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.70 +0.06 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.11 +0.06 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.57 +0.05 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 40.56 +0.94 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.99 +0.93 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.54 +0.91 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.07 +0.85 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.94 +1.10 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.52 +1.06 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.14 +1.04 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.81 +0.90 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.52 +0.80 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 28.30 +0.78 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 26.42 +0.09 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 25.16 -0.04 34 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 24.23 +0.03 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 23.14 -0.07 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 22.20 +0.01 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 21.24 +0.06 35 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 20.18 -0.05 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.49 -0.09 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.86 -0.07 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.41 -0.03 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 14.26 +0.14 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 13.03 +0.13 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.90 +0.07 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.87 -0.08 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.76 -0.14 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.84 -0.13 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.05 -0.13 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.26 -0.14 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.52 +0.08 36 0 5 0
29SEP27 160.00 C 0.00 0.00 0.00 44.62 +1.61 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 43.11 +1.49 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 41.64 +1.38 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 40.21 +1.30 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.81 +1.26 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.46 +1.27 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 36.16 +1.18 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 34.89 +1.08 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 33.67 +1.03 36 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 32.49 +1.03 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 31.17 +0.88 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 29.59 +0.40 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 28.29 +0.09 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 27.51 +0.29 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 26.32 +0.09 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 25.35 +0.10 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 24.63 +0.37 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 22.69 +0.13 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.99 +0.04 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 19.46 +0.04 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 18.15 +0.01 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 16.93 +0.09 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 15.64 +0.01 36 0 0 0
TOTAL CALL 610 21,617 +268
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 10 0
11SEP26 175.00 P 0.08 0.08 0.08 0.03 -0.05 36 3 110 0
11SEP26 177.50 P 0.18 0.18 0.18 0.10 -0.11 37 12 52 -5
11SEP26 180.00 P 0.40 0.48 0.27 0.26 -0.21 36 8 96 -8
11SEP26 182.50 P 0.70 0.94 0.66 0.60 -0.33 36 58 124 -3
11SEP26 185.00 P 1.64 1.64 0.92 1.20 -0.43 36 34 69 +3
11SEP26 187.50 P 2.29 2.29 2.29 2.15 -0.58 36 17 61 +5
11SEP26 190.00 P 0.00 0.00 0.00 3.48 -0.67 36 0 37 0
11SEP26 192.50 P 0.00 0.00 0.00 5.34 -0.57 39 0 2 0
11SEP26 195.00 P 7.21 7.21 7.21 7.02 -0.95 30 2 9 0
11SEP26 197.50 P 0.00 0.00 0.00 9.48 -0.57 36 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 11.86 -0.54 36 0 1 0
11SEP26 202.50 P 0.00 0.00 0.00 14.31 -0.52 36 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 16.80 -0.50 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 19.30 -0.50 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 21.80 -0.50 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 24.30 -0.50 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 26.80 -0.50 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 29.30 -0.50 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 31.80 -0.50 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 34.30 -0.74 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 36.80 -0.74 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 39.30 -0.74 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 41.80 -0.74 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 44.30 -0.74 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 46.80 -0.74 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 49.30 -0.74 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 51.80 -0.50 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 54.30 -0.50 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.24 -0.10 33 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.44 -0.14 33 0 0 0
18SEP26 177.50 P 0.73 0.73 0.73 0.74 -0.22 33 2 24 +2
18SEP26 180.00 P 1.32 1.32 1.12 1.20 -0.29 33 35 38 +22
18SEP26 182.50 P 1.68 2.01 1.68 1.83 -0.33 33 24 33 +11
18SEP26 185.00 P 3.10 3.10 2.00 2.66 -0.41 33 39 27 +24
18SEP26 187.50 P 0.00 0.00 0.00 3.74 -0.48 33 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 5.03 -0.56 33 0 0 0
18SEP26 192.50 P 6.18 6.18 6.18 6.57 -0.62 33 15 15 +15
18SEP26 195.00 P 6.62 6.62 6.62 8.46 -0.58 34 1 0 -1
18SEP26 197.50 P 0.00 0.00 0.00 10.32 -0.56 33 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 12.43 -0.55 33 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 14.66 -0.55 33 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 16.99 -0.53 33 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 19.38 -0.53 33 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 21.83 -0.51 33 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 24.30 -0.51 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 26.80 -1.00 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 29.30 -0.93 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 31.80 -0.93 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 34.30 -1.00 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 36.80 -0.92 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 39.30 -0.98 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 41.80 -0.92 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 44.30 -0.98 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 46.80 -0.93 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 49.30 -0.93 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 51.80 -0.98 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 0.00 34 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.03 0.00 33 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.05 0.00 32 0 105 0
29SEP26 160.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 229 0
29SEP26 162.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 320 0
29SEP26 165.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 329 0
29SEP26 167.50 P 0.00 0.00 0.00 0.37 -0.04 32 1 533 +1
29SEP26 170.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 1,231 0
29SEP26 172.50 P 0.00 0.00 0.00 0.87 -0.07 32 1 1,052 +1
29SEP26 175.00 P 1.27 1.27 1.22 1.26 -0.10 32 9 292 -1
29SEP26 177.50 P 1.80 1.80 1.54 1.77 -0.13 32 21 432 +2
29SEP26 180.00 P 2.66 2.78 1.95 2.33 -0.26 31 75 1,050 -20
29SEP26 182.50 P 3.18 3.42 2.50 3.21 -0.21 32 110 395 -7
29SEP26 185.00 P 3.30 4.08 3.30 4.14 -0.26 32 42 518 -28
29SEP26 187.50 P 5.05 5.05 4.28 5.33 -0.12 32 18 284 +15
29SEP26 190.00 P 6.64 6.64 6.00 6.37 -0.68 30 24 401 -15
29SEP26 192.50 P 7.98 8.02 7.98 7.98 -0.38 31 16 300 +15
29SEP26 195.00 P 0.00 0.00 0.00 9.68 -0.35 31 0 485 0
29SEP26 197.50 P 0.00 0.00 0.00 11.46 -0.38 31 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 13.38 -0.40 31 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 17.59 -0.43 31 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 22.12 -0.47 31 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 26.89 -0.91 31 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 31.81 -0.92 32 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 36.80 -0.92 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.80 -0.92 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.80 -0.93 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.80 -0.98 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.80 -0.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.80 -0.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.80 -0.84 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.80 -0.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 76.80 -0.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 81.80 -0.74 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 86.80 -0.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.80 -0.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 96.80 -0.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.80 -0.50 0 0 0 0
29OCT26 160.00 P 1.13 1.20 1.07 0.83 -0.13 32 110 251 +110
29OCT26 162.50 P 1.36 1.43 1.36 1.09 -0.16 32 56 60 +45
29OCT26 165.00 P 0.00 0.00 0.00 1.45 -0.16 32 0 727 0
29OCT26 167.50 P 2.19 2.19 2.19 1.85 -0.21 32 10 418 0
29OCT26 170.00 P 2.42 2.42 2.25 2.34 -0.22 32 96 239 +96
29OCT26 172.50 P 0.00 0.00 0.00 2.93 -0.20 32 0 26 0
29OCT26 175.00 P 3.56 3.56 3.56 3.58 -0.24 32 30 79 +30
29OCT26 177.50 P 0.00 0.00 0.00 4.31 -0.23 32 0 34 0
29OCT26 180.00 P 5.20 5.20 5.20 5.15 -0.25 32 2 54 -2
29OCT26 182.50 P 0.00 0.00 0.00 6.09 -0.29 32 0 40 0
29OCT26 185.00 P 7.50 7.50 7.50 7.15 -0.44 32 1 64 +1
29OCT26 187.50 P 8.52 8.52 8.00 8.34 -0.45 32 17 63 +1
29OCT26 190.00 P 9.38 9.45 9.38 9.61 -0.42 32 24 257 +24
29OCT26 192.50 P 11.00 11.00 10.84 11.11 -0.42 32 13 171 +13
29OCT26 195.00 P 12.51 12.51 12.37 12.65 -0.43 32 16 259 +10
29OCT26 197.50 P 0.00 0.00 0.00 14.20 -0.52 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 15.96 -0.52 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 19.66 -0.54 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 23.68 -0.54 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 27.96 -0.54 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 32.45 -0.54 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 37.12 -0.60 32 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.92 -0.80 32 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.82 -0.91 32 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.80 -0.98 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.80 -0.50 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.80 -0.97 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.80 -0.84 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 71.80 -0.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.44 -0.21 36 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 2.94 -0.21 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 3.47 -0.26 36 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 4.13 -0.26 36 0 4 0
27NOV26 170.00 P 0.00 0.00 0.00 4.79 -0.28 36 0 92 0
27NOV26 172.50 P 0.00 0.00 0.00 5.59 -0.17 36 0 64 0
27NOV26 175.00 P 6.10 6.10 6.10 6.37 -0.22 36 1 97 0
27NOV26 177.50 P 0.00 0.00 0.00 7.25 -0.23 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 8.22 -0.25 35 0 84 0
27NOV26 182.50 P 0.00 0.00 0.00 9.27 -0.25 35 0 80 0
27NOV26 185.00 P 0.00 0.00 0.00 10.40 -0.29 35 0 76 0
27NOV26 187.50 P 0.00 0.00 0.00 11.64 -0.30 35 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 12.96 -0.26 35 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 14.42 -0.32 35 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 15.90 -0.34 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 17.46 -0.36 35 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 19.21 -0.25 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.44 -0.51 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.13 -0.53 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.02 -0.54 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 33.20 -2.00 31 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.09 -1.23 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.79 -0.65 34 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.36 -0.69 34 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.00 -0.78 33 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 57.02 -0.76 35 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.89 -0.88 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 66.81 -0.83 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.55 -0.08 34 0 829 0
30DEC26 150.00 P 0.00 0.00 0.00 1.89 -0.10 34 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.25 -0.11 34 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 2.67 -0.13 34 0 86 0
30DEC26 157.50 P 0.00 0.00 0.00 3.16 -0.13 34 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.76 -0.17 35 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 4.42 -0.17 35 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.08 -0.17 35 0 127 0
30DEC26 167.50 P 0.00 0.00 0.00 5.76 -0.22 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 6.52 -0.22 35 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.32 -0.22 35 0 133 0
30DEC26 175.00 P 0.00 0.00 0.00 8.20 -0.24 34 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.17 -0.24 34 0 74 0
30DEC26 180.00 P 0.00 0.00 0.00 10.21 -0.24 34 0 52 0
30DEC26 182.50 P 11.53 11.53 11.53 11.33 -0.23 34 15 47 0
30DEC26 185.00 P 0.00 0.00 0.00 12.52 -0.21 34 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 13.79 -0.24 34 0 90 0
30DEC26 190.00 P 0.00 0.00 0.00 15.13 -0.26 34 0 100 0
30DEC26 192.50 P 0.00 0.00 0.00 16.47 -0.45 34 0 179 0
30DEC26 195.00 P 0.00 0.00 0.00 18.00 -0.34 34 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.54 -0.35 34 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 20.80 -0.81 33 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.61 -0.41 34 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.30 -1.26 32 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 31.09 -1.49 32 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 35.92 -0.83 34 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.42 -1.38 32 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.06 -1.96 29 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.65 -1.83 30 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.73 -1.38 32 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.74 -0.63 34 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.42 -0.53 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.16 -0.53 34 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.99 -0.58 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.86 -0.71 34 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.81 -0.75 35 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 86.80 -0.78 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.14 -0.09 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.65 -0.09 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.26 -0.12 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.92 -0.11 36 0 19 0
30MAR27 157.50 P 0.00 0.00 0.00 6.58 -0.12 36 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 7.52 -0.15 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.38 -0.15 36 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.23 -0.16 36 0 17 0
30MAR27 167.50 P 0.00 0.00 0.00 10.09 -0.17 36 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 11.01 -0.29 36 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 12.04 -0.11 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.08 -0.14 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 14.17 -0.18 36 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.31 -0.20 36 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.72 0.00 36 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.77 -0.23 36 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.07 -0.27 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.43 -0.31 36 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 21.97 -0.36 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.40 -0.34 36 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.92 -0.34 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.70 -1.34 35 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 28.97 -1.37 35 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.37 -1.40 35 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.82 -1.57 35 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 39.44 -1.63 35 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.23 -1.76 34 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.42 -1.59 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.25 -1.86 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.45 -1.90 34 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 59.67 -1.96 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.17 -1.95 34 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 68.56 -1.70 34 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.80 -2.10 33 0 0 0
29JUN27 160.00 P 10.81 10.81 10.81 10.43 -0.37 36 20 38 +20
29JUN27 162.50 P 11.76 11.76 11.64 11.16 -0.52 36 40 42 +40
29JUN27 165.00 P 0.00 0.00 0.00 12.23 -0.43 36 0 9 0
29JUN27 167.50 P 13.47 13.47 13.47 13.29 -0.44 36 20 28 +20
29JUN27 170.00 P 14.70 14.70 14.39 14.35 -0.44 36 23 31 +5
29JUN27 172.50 P 15.51 15.51 15.51 15.42 -0.44 36 20 27 +20
29JUN27 175.00 P 16.60 16.66 16.51 16.50 -0.47 36 105 105 +105
29JUN27 177.50 P 0.00 0.00 0.00 17.74 -0.50 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.00 -0.50 36 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.27 -0.51 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.55 -0.51 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.87 -0.55 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.34 -0.55 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.81 -0.46 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.29 -0.44 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.78 -0.46 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.31 -0.59 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.79 -1.42 36 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.11 -1.52 36 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 39.53 -1.58 36 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 43.26 -1.29 36 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 46.95 -1.55 36 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.74 -1.57 36 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.65 -1.59 36 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 58.46 -1.80 36 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 62.51 -1.88 36 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 66.70 -1.87 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 70.92 -1.97 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 75.20 -1.98 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.01 -0.27 37 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 14.01 -0.31 37 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 15.07 -0.32 37 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.15 -0.32 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.23 -0.32 37 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 18.31 -0.33 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 19.51 -0.37 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.79 -0.37 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.07 -0.37 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.35 -0.38 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 24.64 -0.38 37 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 25.98 -0.42 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.46 -0.42 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.88 -0.48 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.35 -0.49 37 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 31.84 -0.50 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.44 -0.43 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 36.13 -1.03 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.37 -1.17 36 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 42.75 -1.21 37 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 46.25 -1.34 37 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 49.85 -1.45 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 53.55 -1.52 37 0 0 0
TOTAL PUT 1,186 23,848 +566
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$ 6.500
29SEP26 4.60 C 0.00 0.00 0.00 1.94 -0.05 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.85 -0.04 94 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 -0.05 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.66 -0.05 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.56 -0.05 84 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.32 -0.05 75 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.08 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 -0.04 61 0 1 0
29SEP26 6.00 C 0.72 0.72 0.72 0.70 -0.03 65 10 104 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.03 61 0 192 0
29SEP26 6.50 C 0.40 0.40 0.38 0.38 -0.04 60 150 543 +52
29SEP26 6.75 C 0.26 0.28 0.26 0.27 -0.02 59 133 732 +45
29SEP26 7.00 C 0.18 0.18 0.18 0.19 -0.02 59 60 693 +60
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 59 0 381 0
29SEP26 7.50 C 0.08 0.08 0.07 0.10 0.00 63 153 536 -26
29SEP26 7.75 C 0.05 0.05 0.05 0.06 0.00 61 345 878 +345
29SEP26 8.00 C 0.04 0.04 0.04 0.04 0.00 61 30 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 64 0 261 0
29SEP26 8.50 C 0.02 0.02 0.02 0.02 0.00 64 6 383 -6
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.00 -0.05 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 -0.05 74 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 -0.05 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.72 -0.05 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.63 -0.05 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.41 -0.05 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.21 -0.04 62 0 0 0
29OCT26 5.75 C 1.03 1.03 1.03 1.02 -0.04 60 15 15 +15
29OCT26 6.00 C 0.85 0.85 0.85 0.83 -0.05 56 15 15 +14
29OCT26 6.25 C 0.00 0.00 0.00 0.69 -0.02 57 0 58 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 -0.02 55 0 267 0
29OCT26 6.75 C 0.40 0.40 0.40 0.44 -0.02 55 15 87 0
29OCT26 7.00 C 0.00 0.00 0.00 0.36 -0.01 56 0 150 0
29OCT26 7.25 C 0.23 0.23 0.23 0.28 -0.02 55 45 229 +45
29OCT26 7.50 C 0.17 0.17 0.17 0.22 -0.01 55 30 1,136 +15
29OCT26 7.75 C 0.12 0.12 0.12 0.17 -0.01 55 15 111 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 288 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 -0.01 55 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 0.00 56 0 393 0
29OCT26 8.75 C 0.04 0.04 0.04 0.06 0.00 56 75 40 -75
29OCT26 9.00 C 0.00 0.00 0.00 0.04 0.00 55 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 55 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 54 0 52 0
27NOV26 4.70 C 0.00 0.00 0.00 1.97 -0.04 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.89 -0.03 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.80 -0.04 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.72 -0.03 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.52 -0.03 64 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 1.34 -0.02 63 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.17 -0.02 62 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 0.98 -0.05 58 0 11 0
27NOV26 6.25 C 0.82 0.82 0.82 0.83 0.00 57 15 93 +15
27NOV26 6.50 C 0.00 0.00 0.00 0.71 0.00 57 0 31 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 0.00 57 0 56 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 0.00 57 0 145 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 +0.01 57 0 168 0
27NOV26 7.50 C 0.29 0.29 0.29 0.37 +0.01 57 12 120 +12
27NOV26 7.75 C 0.22 0.22 0.22 0.31 +0.01 57 15 196 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.26 +0.01 58 0 248 0
27NOV26 8.25 C 0.13 0.13 0.13 0.22 +0.01 58 134 369 +74
27NOV26 8.50 C 0.00 0.00 0.00 0.18 +0.01 58 0 95 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 0.00 57 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 +0.01 57 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.03 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 -0.03 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.95 -0.03 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.03 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.02 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.02 62 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.01 61 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.02 59 0 6 0
30DEC26 6.00 C 1.07 1.09 1.07 1.09 -0.03 56 27 23 -15
30DEC26 6.25 C 0.93 0.93 0.93 0.94 0.00 55 25 55 +25
30DEC26 6.50 C 0.00 0.00 0.00 0.82 0.00 55 0 38 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.01 55 0 342 0
30DEC26 7.00 C 0.55 0.55 0.55 0.63 +0.01 55 2 134 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.01 56 0 69 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.02 56 0 95 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.01 56 0 93 0
30DEC26 8.00 C 0.25 0.25 0.25 0.36 +0.02 56 17 98 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.01 56 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.02 56 0 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.01 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.02 56 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.01 56 0 104 0
30DEC26 9.50 C 0.09 0.09 0.09 0.14 +0.01 56 2 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 56 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 55 3,300 158 -3,201
30DEC26 10.50 C 0.04 0.04 0.04 0.08 +0.01 57 1,501 1,104 -1,434
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 56 200 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.28 -0.04 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.21 -0.03 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 -0.04 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 -0.02 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 -0.02 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 -0.03 59 0 11 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 -0.05 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.05 55 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 -0.02 55 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.01 56 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.01 56 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 +0.01 56 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 +0.01 56 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 +0.01 57 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 +0.01 56 0 51 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 +0.01 57 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.02 57 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.02 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 +0.02 57 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 +0.02 57 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 +0.02 57 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 +0.02 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.37 +0.02 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 +0.01 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.30 +0.01 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.01 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 +0.01 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.01 57 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.44 -0.04 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.37 -0.04 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.30 -0.04 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.24 -0.04 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 -0.04 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 -0.04 58 0 6 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.04 56 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.70 -0.04 56 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 -0.03 56 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 -0.03 56 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.38 -0.03 57 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 -0.03 57 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.19 -0.03 57 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.11 -0.03 57 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.03 57 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 -0.03 57 0 39 0
29JUN27 8.00 C 0.74 0.74 0.74 0.90 -0.02 57 4 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.84 -0.02 58 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.02 57 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.72 -0.02 57 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.67 -0.02 57 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.63 -0.02 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.59 -0.01 58 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.55 -0.01 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.51 -0.01 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.44 -0.02 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.39 -0.01 58 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.51 -0.04 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.44 -0.05 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.38 -0.04 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.32 -0.04 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.16 -0.02 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.01 -0.04 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.89 -0.04 56 0 0 0
29SEP27 6.00 C 1.74 1.74 1.74 1.78 -0.04 56 15 30 +15
29SEP27 6.25 C 0.00 0.00 0.00 1.68 -0.03 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.58 -0.04 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.49 -0.03 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.40 -0.04 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.32 -0.03 57 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.24 -0.04 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 -0.04 57 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 1.11 -0.03 57 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.04 -0.03 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.98 -0.03 57 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.93 -0.03 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.88 -0.02 58 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.83 -0.02 58 0 56 0
TOTAL CALL 6,366 19,245 -3,995
29SEP26 4.60 P 0.03 0.03 0.03 0.01 0.00 75 20 726 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1,179 0
29SEP26 4.80 P 0.04 0.04 0.04 0.01 0.00 67 30 878 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 67 0 1,848 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 62 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 62 0 1,195 0
29SEP26 5.75 P 0.15 0.15 0.14 0.10 0.00 61 85 1,407 +35
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 61 0 836 0
29SEP26 6.25 P 0.28 0.28 0.25 0.27 +0.02 63 1,085 7,837 +925
29SEP26 6.50 P 0.37 0.37 0.37 0.38 +0.03 62 15 488 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.02 61 0 334 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.02 59 0 164 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.03 56 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 -0.01 55 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.01 54 0 132 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.06 61 100 178 -100
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.06 63 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 +0.03 69 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 +0.02 68 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 +0.06 73 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 +0.02 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.00 +0.05 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.50 +0.03 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.05 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.00 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.50 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.00 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.50 +0.05 0 0 0 0
29OCT26 4.60 P 0.10 0.11 0.10 0.02 0.00 54 50 2,180 +20
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 56 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 57 0 742 0
29OCT26 4.90 P 0.14 0.15 0.14 0.05 0.00 57 25 1,092 0
29OCT26 5.00 P 0.16 0.16 0.16 0.07 +0.01 59 26 214 -14
29OCT26 5.25 P 0.00 0.00 0.00 0.10 0.00 57 0 862 0
29OCT26 5.50 P 0.24 0.24 0.24 0.16 +0.01 58 30 703 -30
29OCT26 5.75 P 0.29 0.29 0.29 0.23 +0.02 58 15 228 -15
29OCT26 6.00 P 0.00 0.00 0.00 0.32 +0.02 58 0 224 0
29OCT26 6.25 P 0.00 0.00 0.00 0.43 +0.03 58 0 337 0
29OCT26 6.50 P 0.53 0.53 0.53 0.55 +0.02 58 15 304 +15
29OCT26 6.75 P 0.68 0.68 0.65 0.69 +0.02 57 45 190 +45
29OCT26 7.00 P 0.00 0.00 0.00 0.84 +0.03 56 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.00 +0.03 55 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.18 +0.02 54 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.36 +0.02 50 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.58 +0.02 51 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.83 +0.04 56 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.04 53 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.30 +0.06 59 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 +0.04 61 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.76 +0.02 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
27NOV26 4.70 P 0.22 0.23 0.22 0.09 +0.01 59 111 1,492 +40
27NOV26 4.80 P 0.00 0.00 0.00 0.11 +0.02 60 0 538 0
27NOV26 4.90 P 0.26 0.27 0.26 0.12 +0.01 59 40 90 +10
27NOV26 5.00 P 0.28 0.29 0.28 0.14 +0.02 59 19 152 +4
27NOV26 5.25 P 0.00 0.00 0.00 0.20 +0.03 59 0 256 0
27NOV26 5.50 P 0.37 0.38 0.37 0.27 +0.03 59 72 571 +72
27NOV26 5.75 P 0.45 0.45 0.44 0.36 +0.03 60 500 8,151 +500
27NOV26 6.00 P 0.54 0.54 0.54 0.46 +0.04 59 41 651 +41
27NOV26 6.25 P 0.63 0.63 0.63 0.58 +0.04 60 30 236 +30
27NOV26 6.50 P 0.74 0.74 0.74 0.71 +0.04 60 48 246 +48
27NOV26 6.75 P 0.00 0.00 0.00 0.86 +0.05 60 0 134 0
27NOV26 7.00 P 1.01 1.01 1.01 1.01 +0.05 60 630 630 +552
27NOV26 7.25 P 0.00 0.00 0.00 1.15 +0.04 58 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.32 +0.04 57 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 1.51 +0.05 57 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 1.68 +0.02 54 100 100 +100
27NOV26 8.25 P 0.00 0.00 0.00 1.92 +0.05 57 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.14 +0.05 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.37 +0.05 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.60 +0.05 60 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.84 +0.05 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.08 +0.05 64 0 0 0
30DEC26 4.60 P 0.28 0.28 0.28 0.12 +0.02 57 10 997 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 58 0 9,046 0
30DEC26 4.80 P 0.32 0.32 0.32 0.16 +0.03 58 15 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.03 57 0 228 0
30DEC26 5.00 P 0.35 0.36 0.35 0.20 +0.02 57 74 244 +74
30DEC26 5.25 P 0.41 0.41 0.41 0.27 +0.03 57 15 78 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.04 58 0 139 0
30DEC26 5.75 P 0.55 0.55 0.55 0.45 +0.04 58 25 138 0
30DEC26 6.00 P 0.62 0.62 0.62 0.56 +0.05 58 130 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.05 58 0 165 0
30DEC26 6.50 P 0.83 0.86 0.83 0.82 +0.06 59 114 600 +10
30DEC26 6.75 P 0.95 0.95 0.95 0.97 +0.06 59 15 223 +15
30DEC26 7.00 P 0.00 0.00 0.00 1.12 +0.06 59 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.02 55 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 +0.02 55 0 3,067 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 +0.05 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 +0.03 54 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 +0.02 54 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.05 56 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.02 54 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.02 54 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.88 +0.05 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 +0.05 59 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.02 56 1,000 145 -1,000
30DEC26 10.00 P 0.00 0.00 0.00 3.56 +0.02 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.07 +0.05 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.53 +0.03 61 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.02 +0.02 62 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.51 +0.02 63 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.03 +0.05 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.52 +0.04 73 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.00 +0.03 0 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.50 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.00 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.50 +0.05 0 0 0 0
30MAR27 4.60 P 0.41 0.41 0.41 0.27 +0.03 58 100 620 +100
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.03 58 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.03 58 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.04 59 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.04 59 0 49 0
30MAR27 5.25 P 0.64 0.64 0.64 0.49 +0.04 59 7 20 0
30MAR27 5.50 P 0.72 0.72 0.72 0.59 +0.05 59 8 193 +8
30MAR27 5.75 P 0.81 0.81 0.81 0.71 +0.05 59 6 121 +6
30MAR27 6.00 P 0.91 0.91 0.91 0.83 +0.06 60 15 133 0
30MAR27 6.25 P 1.01 1.01 1.01 0.96 +0.06 59 15 125 +15
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.06 60 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.06 60 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.06 60 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.06 60 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.05 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 +0.05 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 +0.02 57 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.02 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.03 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 +0.03 56 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.82 +0.02 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 +0.02 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.24 +0.02 56 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.46 +0.02 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.03 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 +0.02 57 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.61 +0.03 58 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.08 +0.03 58 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.56 +0.03 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.06 +0.05 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.55 +0.05 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.04 +0.05 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.53 +0.05 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.02 +0.05 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.51 +0.04 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.01 +0.04 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.01 59 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 +0.01 59 0 1,394 0
29JUN27 4.80 P 0.70 0.70 0.70 0.49 +0.01 59 60 540 0
29JUN27 4.90 P 0.73 0.73 0.73 0.53 +0.01 60 60 105 +60
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.01 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.02 60 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.01 59 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.01 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 +0.01 60 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.17 +0.01 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.31 +0.01 60 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 +0.02 60 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.63 +0.02 60 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.03 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.97 +0.02 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.14 +0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.32 +0.02 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.48 +0.02 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.68 +0.03 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.01 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 +0.01 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.24 +0.02 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.43 +0.01 58 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.64 +0.01 58 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 +0.01 58 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.29 +0.03 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.74 +0.03 59 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.01 59 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 +0.01 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.66 +0.01 59 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.70 0.00 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.82 +0.01 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.06 +0.01 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.20 +0.01 60 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.34 +0.01 60 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.49 +0.02 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.65 +0.02 60 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.81 +0.02 60 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 1.97 +0.01 61 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.15 +0.02 61 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.33 +0.02 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 +0.02 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.68 +0.01 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.86 +0.02 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.04 +0.02 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.23 +0.02 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.42 +0.02 60 0 0 0
TOTAL PUT 4,801 71,141 +1,626
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$ 45.320
29SEP26 26.00 C 0.00 0.00 0.00 19.41 -0.04 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.44 -0.01 107 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.34 -0.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.37 -0.08 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.46 +0.01 90 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.39 -0.07 66 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.35 -0.11 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.40 -0.06 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.36 -0.10 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.52 +0.05 66 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.51 +0.04 59 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.40 -0.08 37 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.41 -0.09 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.45 -0.09 36 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.51 -0.10 36 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.61 -0.11 36 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.78 -0.11 36 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.01 -0.13 36 0 127 0
29SEP26 44.00 C 2.30 2.30 2.30 2.34 -0.13 36 1 113 0
29SEP26 45.00 C 1.85 1.86 1.60 1.72 -0.18 35 44 857 +29
29SEP26 46.00 C 1.26 1.26 1.26 1.26 -0.11 35 15 149 -6
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.13 35 0 172 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.08 36 0 100 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 145 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.44 -0.08 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.34 -0.18 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.37 -0.16 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.46 -0.08 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.39 -0.16 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.52 +0.06 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.54 +0.08 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.57 +0.11 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.63 +0.07 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.70 +0.07 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.78 +0.05 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.92 -0.09 43 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.08 -0.10 42 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.30 -0.10 42 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.56 -0.10 42 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.87 -0.11 42 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.24 -0.10 42 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.56 -0.09 41 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.04 -0.11 41 0 121 0
29OCT26 46.00 C 2.64 2.64 2.64 2.62 -0.11 42 15 206 +12
29OCT26 47.00 C 0.00 0.00 0.00 2.22 -0.06 42 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.89 -0.08 42 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.60 -0.06 43 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.35 -0.04 43 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.82 -0.06 43 0 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.03 43 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.52 0.00 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.54 -0.03 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.73 +0.08 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.81 +0.06 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.93 +0.06 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.07 -0.01 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.26 0.00 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.41 -0.06 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.66 -0.06 41 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.96 -0.05 41 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.32 -0.04 41 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 4.70 -0.04 41 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.12 -0.06 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 3.64 -0.15 41 0 30 0
27NOV26 46.00 C 3.38 3.38 3.38 3.17 -0.05 41 15 90 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.75 -0.07 41 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.43 -0.05 42 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.12 -0.03 42 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.82 -0.02 42 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.23 -0.01 42 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.81 0.00 42 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.52 0.00 42 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.41 -0.14 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.48 -0.08 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.43 -0.09 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.45 -0.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.58 +0.04 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.63 +0.08 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.70 +0.08 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.78 +0.08 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.89 +0.01 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.01 +0.07 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.18 +0.08 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.35 +0.06 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.57 +0.12 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.58 -0.11 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.88 -0.11 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.20 -0.11 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.59 -0.11 39 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 -0.10 39 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.48 -0.10 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.98 -0.10 39 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 3.65 -0.10 40 0 93 0
30DEC26 47.00 C 0.00 0.00 0.00 3.22 -0.10 40 0 63 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 -0.18 39 0 69 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.09 40 0 209 0
30DEC26 50.00 C 0.00 0.00 0.00 2.20 -0.09 40 0 103 0
30DEC26 52.50 C 1.84 1.84 1.84 1.57 -0.08 40 15 98 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.07 39 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.06 39 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 -0.04 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.64 +0.09 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.72 +0.12 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.81 +0.11 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.91 +0.11 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.04 +0.11 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.18 +0.11 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.34 +0.11 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.52 +0.10 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.69 +0.04 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.88 -0.07 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.13 -0.02 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.39 -0.05 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.71 -0.10 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.04 -0.05 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.41 +0.09 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 +0.08 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.24 +0.06 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 +0.04 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 6.22 -0.15 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.75 -0.15 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.17 -0.15 41 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 -0.15 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.52 -0.14 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.17 -0.12 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.82 -0.14 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.09 -0.14 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.49 -0.12 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.98 -0.10 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.26 -0.08 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.93 +0.05 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.13 +0.12 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.28 +0.12 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.44 +0.12 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.62 +0.12 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.81 +0.10 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.07 +0.14 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.28 +0.11 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.55 +0.12 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.84 +0.12 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.15 +0.12 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.44 +0.07 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.80 +0.06 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.19 +0.06 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.60 +0.05 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.05 +0.03 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.52 -0.02 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.02 +0.03 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.53 +0.02 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.09 +0.03 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.66 +0.16 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.26 +0.16 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.83 -0.04 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.39 +0.07 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.07 +0.13 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.31 +0.06 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.77 +0.06 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.23 +0.09 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.70 +0.08 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.33 +0.10 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.96 +0.11 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.09 +0.09 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.47 +0.09 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.87 +0.09 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.30 +0.10 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.74 +0.08 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.21 +0.08 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.64 -0.03 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.10 -0.13 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.64 -0.13 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.21 -0.12 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.81 -0.10 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.42 -0.09 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.05 -0.04 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.70 -0.03 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.36 -0.03 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.58 -0.08 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.94 -0.05 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.35 -0.04 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.84 -0.04 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.34 +0.06 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.92 +0.04 43 0 0 0
TOTAL CALL 105 7,447 +65
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 96 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 245 0
29SEP26 42.00 P 0.53 0.53 0.53 0.40 -0.03 36 4 70 +4
29SEP26 43.00 P 0.00 0.00 0.00 0.64 -0.01 36 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 0.98 0.00 36 0 124 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 +0.01 37 0 155 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 +0.01 37 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 2.53 -0.02 36 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.25 0.00 36 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.01 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.89 +0.02 36 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 7.22 +0.07 36 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.92 +0.15 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.18 -0.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.75 -0.04 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.18 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.68 -0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.18 -0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.68 -0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.18 -0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 0.00 43 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.62 -0.02 43 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.83 -0.03 43 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.10 -0.02 43 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.43 0.00 43 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 1.80 +0.06 43 0 196 0
29OCT26 44.00 P 2.30 2.30 2.30 2.23 +0.03 43 15 230 +15
29OCT26 45.00 P 0.00 0.00 0.00 2.72 +0.04 43 0 279 0
29OCT26 46.00 P 0.00 0.00 0.00 3.23 0.00 43 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 3.87 -0.01 44 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 4.40 0.00 42 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 5.09 +0.01 42 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 5.81 +0.01 42 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 7.96 +0.18 45 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.12 -0.06 46 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.42 -0.14 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.76 -0.09 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.19 -0.17 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.68 -0.18 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.70 +0.02 42 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.90 +0.02 42 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.17 +0.03 42 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.46 +0.03 42 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.80 +0.03 42 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.19 +0.03 42 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.59 +0.02 42 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.04 0.00 41 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.57 +0.15 41 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 4.12 +0.07 41 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.73 -0.08 41 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 5.37 +0.06 41 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.06 +0.06 41 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.78 +0.07 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.68 +0.03 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.79 -0.06 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.00 -0.09 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.30 -0.10 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.67 -0.08 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.08 -0.07 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 0.00 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.57 -0.01 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.74 -0.01 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.94 -0.02 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 -0.02 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.46 0.00 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 -0.02 40 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.16 -0.02 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.58 -0.02 40 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.02 40 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 +0.18 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.04 +0.06 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.37 -0.02 38 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 0.00 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.75 -0.01 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.45 +0.03 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 +0.03 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.06 -0.06 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.10 -0.06 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.25 -0.07 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.50 -0.06 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.80 -0.08 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.17 -0.08 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.57 -0.01 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.00 -0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.45 -0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.76 -0.04 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.05 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 -0.04 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.37 -0.03 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.01 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.91 +0.01 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 -0.03 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 -0.01 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 +0.03 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 +0.05 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.88 +0.06 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.35 +0.07 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 +0.09 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.37 +0.10 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 +0.11 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 -0.06 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.07 -0.04 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.72 0.00 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.40 +0.01 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.19 0.00 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.10 -0.04 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.11 -0.05 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.21 -0.06 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.38 -0.07 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.63 -0.07 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 +0.05 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.66 +0.08 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.82 +0.10 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 +0.11 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.20 +0.14 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.42 +0.14 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.66 +0.15 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 +0.17 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.24 +0.17 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.58 +0.20 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 +0.21 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.30 +0.21 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.71 +0.21 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.13 +0.20 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.56 +0.19 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.02 +0.16 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.51 +0.13 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.02 +0.12 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.56 +0.11 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.10 +0.05 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.47 +0.03 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.13 +0.11 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.88 -0.04 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.54 -0.04 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.28 -0.05 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.11 -0.05 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.03 -0.06 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.04 -0.07 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.11 -0.01 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.24 -0.08 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.27 +0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.64 +0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.03 +0.01 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.44 +0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.90 +0.05 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.35 +0.06 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.81 +0.05 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.31 +0.06 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.85 +0.08 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.34 +0.03 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.93 +0.06 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.55 +0.10 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.12 +0.06 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.75 +0.06 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.41 +0.07 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.08 -0.06 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.89 -0.06 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.74 -0.09 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.69 -0.08 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.69 -0.10 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.77 -0.09 41 0 0 0
TOTAL PUT 19 6,761 +19
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$ 55.250
11SEP26 42.50 C 0.00 0.00 0.00 12.82 -0.94 147 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 12.32 -0.94 141 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 11.81 -0.95 131 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 11.31 -0.95 126 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 10.82 -0.94 124 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 10.31 -0.95 115 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 9.84 -0.93 119 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 9.33 -0.94 111 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 8.82 -0.95 102 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 8.33 -0.94 100 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 7.82 -0.95 91 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 7.32 -0.95 86 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 6.82 -0.95 81 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 6.33 -0.94 78 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 5.82 -0.95 70 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 5.32 -0.95 65 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 4.32 -0.95 54 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 3.32 -0.95 43 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 2.34 -0.94 35 0 30 0
11SEP26 54.00 C 0.00 0.00 0.00 1.42 -0.87 29 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.69 -0.73 27 0 102 0
11SEP26 56.00 C 0.52 0.69 0.30 0.26 -0.48 27 65 336 +61
11SEP26 57.00 C 0.27 0.27 0.11 0.08 -0.27 28 118 242 +56
11SEP26 58.00 C 0.00 0.00 0.00 0.02 -0.13 29 0 464 0
11SEP26 59.00 C 0.03 0.03 0.03 0.01 -0.06 33 10 284 -10
11SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 218 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 12.45 - 93 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 11.92 -0.87 86 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 11.42 -0.87 82 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 10.82 -0.97 62 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 10.31 -0.98 56 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 9.84 -0.95 61 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 9.33 -0.96 56 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 8.82 -0.97 51 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 8.33 -0.96 50 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 7.82 -0.97 45 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 7.32 -0.97 42 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 6.82 -0.98 39 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 6.33 -0.97 38 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 5.82 -0.98 34 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 5.32 -0.98 31 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 4.32 -1.00 26 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 3.42 -0.93 29 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 2.40 -0.97 21 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 1.71 -0.77 25 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.66 24 0 0 0
18SEP26 56.00 C 1.02 1.02 0.97 0.57 -0.51 23 20 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.31 -0.33 24 0 66 0
18SEP26 58.00 C 0.19 0.19 0.19 0.15 -0.21 25 30 96 +30
18SEP26 59.00 C 0.00 0.00 0.00 0.07 -0.13 25 0 0 0
18SEP26 60.00 C 0.09 0.09 0.09 0.03 -0.07 26 45 100 +45
18SEP26 61.00 C 0.05 0.05 0.05 0.02 -0.03 28 25 40 +25
18SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.45 -0.84 198 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.44 -0.85 187 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.44 -0.86 178 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.44 -0.86 170 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.44 -0.86 162 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.44 -0.86 154 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.45 -0.85 149 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.45 -0.86 141 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.46 -0.84 136 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 24.46 -0.84 129 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.47 -0.84 124 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.47 -0.84 118 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.47 -0.84 112 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.48 -0.83 107 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.47 -0.84 100 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.48 -0.84 95 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 17.48 -0.84 90 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 16.50 -0.82 86 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.51 -0.81 82 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.50 -0.82 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.51 -0.83 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.51 -0.82 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.51 -0.82 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.33 -1.02 29 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 9.34 -1.00 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.45 -0.89 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.36 -0.99 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.39 -0.97 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.43 -0.96 27 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 3.21 -0.79 25 0 156 0
29SEP26 55.00 C 1.76 1.76 1.42 1.43 -0.61 23 744 14,111 +331
29SEP26 57.50 C 0.60 0.70 0.48 0.49 -0.29 23 818 9,274 +301
29SEP26 60.00 C 0.24 0.24 0.17 0.16 -0.16 25 240 17,440 -70
29SEP26 62.50 C 0.08 0.10 0.08 0.05 -0.08 27 153 18,256 -10
29SEP26 65.00 C 0.04 0.04 0.04 0.02 -0.04 30 10 13,116 +10
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 8,446 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 43 150 5,478 +128
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.52 -0.77 129 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 32.52 -0.77 123 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.52 -0.78 117 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.54 -0.76 113 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.53 -0.77 107 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.55 -0.75 104 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.54 -0.76 98 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.56 -0.75 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.55 -0.75 89 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.56 -0.75 85 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.56 -0.76 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.57 -0.74 77 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.59 -0.74 75 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.58 -0.76 70 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.60 -0.74 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.59 -0.76 63 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.60 -0.75 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.61 -0.75 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.61 -0.75 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.62 -0.74 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.63 -0.76 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.66 -0.74 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.81 -0.52 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.66 -0.69 38 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.51 -0.98 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.56 -0.96 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.62 -0.95 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.71 -0.93 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.86 -0.87 26 0 0 0
29OCT26 52.50 C 3.90 3.90 3.90 3.82 -0.76 24 2 2,167 0
29OCT26 55.00 C 2.30 2.30 2.25 2.25 -0.56 24 1,003 3,859 0
29OCT26 57.50 C 1.42 1.48 1.23 1.18 -0.39 24 9 5,159 +5
29OCT26 60.00 C 0.79 0.79 0.62 0.60 -0.24 24 18 6,578 +18
29OCT26 62.50 C 0.38 0.42 0.32 0.29 -0.16 25 37 2,574 +2
29OCT26 65.00 C 0.00 0.00 0.00 0.13 -0.12 26 0 1,864 0
29OCT26 67.50 C 0.14 0.14 0.12 0.06 -0.07 26 38 512 +22
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 180 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 239 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 210 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 46 106 166 +106
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 33.74 -0.60 117 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.73 -0.56 110 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.79 -0.55 109 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.80 -0.55 104 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.81 -0.56 100 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.76 -0.54 92 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.77 -0.62 89 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.78 -0.62 85 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.79 -0.55 81 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.85 -0.55 80 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.86 -0.56 76 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.84 -0.53 72 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.82 -0.62 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.88 -0.57 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.84 -0.50 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.85 -0.50 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.86 -0.62 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.90 -0.46 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.91 -0.47 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.84 -0.59 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.87 -0.59 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.97 -0.52 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.81 -0.71 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.67 -0.89 27 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.73 -0.95 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.81 -0.93 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.92 -0.91 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.05 -0.89 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.21 -0.87 25 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 4.33 -0.73 24 0 1,291 0
27NOV26 55.00 C 0.00 0.00 0.00 2.80 -0.59 24 2 3,831 0
27NOV26 57.50 C 1.89 1.89 1.81 1.72 -0.38 24 26 4,851 0
27NOV26 60.00 C 1.22 1.22 1.22 1.05 -0.28 25 7 1,879 +2
27NOV26 62.50 C 0.00 0.00 0.00 0.61 -0.24 25 0 802 0
27NOV26 65.00 C 0.00 0.00 0.00 0.34 -0.20 25 0 612 0
27NOV26 67.50 C 0.00 0.00 0.00 0.19 -0.17 26 0 986 0
27NOV26 70.00 C 0.24 0.24 0.24 0.11 -0.14 27 10 141 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.11 27 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.09 27 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.06 28 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 102.50 C 0.01 0.01 0.01 0.01 0.00 45 130 130 +130
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 33.87 -0.56 102 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.88 -0.57 98 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.89 -0.57 93 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.90 -0.56 89 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.92 -0.55 86 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.93 -0.57 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.94 -0.57 79 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.95 -0.56 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.97 -0.55 72 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.00 -0.53 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.01 -0.55 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.01 -0.56 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.02 -0.55 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.04 -0.56 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.05 -0.55 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.07 -0.55 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.08 -0.58 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.12 -0.47 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.14 -0.49 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.14 -0.52 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.15 -0.55 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.16 -0.58 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.20 -0.59 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.24 -0.61 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.31 -0.60 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.13 -0.88 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.27 -0.86 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.59 -0.69 27 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.66 -0.80 25 0 1,078 0
30DEC26 52.50 C 0.00 0.00 0.00 4.87 -0.72 25 0 2,915 0
30DEC26 55.00 C 0.00 0.00 0.00 3.40 -0.58 24 0 3,586 0
30DEC26 57.50 C 2.56 2.56 2.35 2.35 -0.39 25 631 12,284 -565
30DEC26 60.00 C 1.73 1.73 1.59 1.57 -0.30 25 112 16,680 +102
30DEC26 62.50 C 1.08 1.08 1.08 1.02 -0.26 25 15 10,896 +15
30DEC26 65.00 C 0.82 0.82 0.80 0.65 -0.19 26 30 10,030 -10
30DEC26 67.50 C 0.55 0.55 0.55 0.41 -0.14 26 2 11,143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 -0.09 26 0 4,113 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 5,204 0
30DEC26 75.00 C 0.28 0.28 0.26 0.10 -0.05 27 230 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.10 -0.55 79 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.11 -0.57 75 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.13 -0.57 72 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.15 -0.56 69 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.17 -0.56 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.19 -0.56 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.22 -0.55 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.24 -0.55 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.25 -0.55 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.28 -0.54 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.31 -0.54 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.34 -0.55 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.38 -0.56 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.44 -0.46 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.52 -0.43 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.53 -0.46 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.55 -0.49 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.58 -0.52 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.62 -0.54 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.68 -0.54 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.74 -0.62 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.83 -0.63 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.93 -0.56 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.05 -0.56 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.19 -0.55 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.36 -0.61 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.28 -0.78 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.53 -0.76 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.81 -0.74 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.19 -0.68 26 0 4,699 0
30MAR27 55.00 C 0.00 0.00 0.00 4.79 -0.58 25 0 3,126 0
30MAR27 57.50 C 0.00 0.00 0.00 3.66 -0.49 25 0 4,081 0
30MAR27 60.00 C 0.00 0.00 0.00 2.78 -0.40 25 0 20,970 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 -0.36 26 0 565 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 -0.33 26 0 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 -0.32 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 -0.28 26 0 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.25 26 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.21 26 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.18 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 -0.15 26 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.12 27 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.10 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.08 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 -0.07 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.06 27 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.27 -0.56 75 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.29 -0.56 72 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.30 -0.58 69 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.35 -0.56 66 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.37 -0.56 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.38 -0.57 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.43 -0.56 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.47 -0.56 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.52 -0.53 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.56 -0.55 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.61 -0.53 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.66 -0.57 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.69 -0.60 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.70 -0.64 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.72 -0.68 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.75 -0.71 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.79 -0.72 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.83 -0.76 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.90 -0.78 35 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.97 -0.80 34 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.07 -0.81 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.17 -0.83 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.31 -0.82 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.46 -0.83 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.65 -0.68 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.79 -0.82 28 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 10.01 -0.81 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.36 -0.54 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.40 -0.80 26 0 392 0
29JUN27 52.50 C 7.45 7.45 7.26 6.96 -0.69 27 120 532 +120
29JUN27 55.00 C 6.07 6.07 6.07 5.62 -0.62 26 30 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 4.41 -0.66 26 0 1,412 0
29JUN27 60.00 C 0.00 0.00 0.00 3.50 -0.56 26 0 3,340 0
29JUN27 62.50 C 3.00 3.02 2.97 2.76 -0.47 26 98 567 +98
29JUN27 65.00 C 0.00 0.00 0.00 2.17 -0.39 27 0 741 0
29JUN27 67.50 C 0.00 0.00 0.00 1.69 -0.33 27 0 964 0
29JUN27 70.00 C 0.00 0.00 0.00 1.34 -0.23 27 0 6,272 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 -0.17 27 0 990 0
29JUN27 75.00 C 0.00 0.00 0.00 0.82 -0.14 27 0 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.65 -0.10 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.51 -0.07 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 339 0
29JUN27 90.00 C 0.51 0.51 0.51 0.21 0.00 29 4 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 0.00 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 30 0
29JUN27 97.50 C 0.34 0.34 0.34 0.11 0.00 30 30 60 +30
29JUN27 100.00 C 0.29 0.29 0.29 0.10 +0.01 30 30 30 +30
29JUN27 102.50 C 0.27 0.27 0.27 0.08 +0.01 30 30 60 +30
29JUN27 105.00 C 0.24 0.24 0.24 0.07 +0.01 31 30 60 +30
29JUN27 107.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 34.27 -0.56 70 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 33.30 -0.55 67 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 32.33 -0.55 64 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 31.35 -0.56 61 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 30.38 -0.55 59 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 29.41 -0.54 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 28.44 -0.55 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 27.48 -0.55 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 26.52 -0.53 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 25.57 -0.54 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 24.61 -0.53 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 23.67 -0.56 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 22.71 -0.58 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 21.72 -0.62 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 20.75 -0.65 39 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 19.79 -0.67 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 18.83 -0.68 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 17.90 -0.69 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.97 -0.71 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.08 -0.69 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.19 -0.69 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.34 -0.68 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.51 -0.68 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.70 -0.66 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.93 -0.65 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.97 -0.79 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.25 -0.77 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.56 -0.75 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.90 -0.73 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.41 -0.66 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.16 -0.57 27 0 420 0
29SEP27 57.50 C 0.00 0.00 0.00 5.11 -0.50 27 0 624 0
29SEP27 60.00 C 0.00 0.00 0.00 4.27 -0.47 27 0 162 0
29SEP27 62.50 C 0.00 0.00 0.00 3.53 -0.42 27 0 33 0
29SEP27 65.00 C 3.22 3.22 3.22 2.95 -0.33 28 30 39 +30
29SEP27 67.50 C 0.00 0.00 0.00 2.44 -0.29 28 0 0 0
29SEP27 70.00 C 2.18 2.18 2.18 2.04 -0.23 28 1 6 +1
29SEP27 72.50 C 0.00 0.00 0.00 1.71 -0.15 28 0 18 0
29SEP27 75.00 C 0.00 0.00 0.00 1.43 -0.12 29 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 1.21 -0.06 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 1.02 -0.04 29 0 18 0
29SEP27 82.50 C 1.02 1.02 1.00 0.86 -0.01 30 11 21 +10
29SEP27 85.00 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 20 0
29SEP27 92.50 C 0.66 0.66 0.66 0.47 +0.05 31 4 4 +4
29SEP27 95.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.31 +0.06 32 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.19 +0.06 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.17 +0.06 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.14 +0.06 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.13 +0.06 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 +0.06 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.08 +0.06 35 0 0 0
TOTAL CALL 5,254 332,837 +1,107
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
11SEP26 52.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
11SEP26 53.00 P 0.03 0.03 0.03 0.05 +0.03 31 5 151 +5
11SEP26 54.00 P 0.08 0.09 0.07 0.15 +0.09 28 158 399 +158
11SEP26 55.00 P 0.22 0.37 0.22 0.39 +0.19 25 90 455 +90
11SEP26 56.00 P 0.86 0.86 0.82 0.96 +0.45 25 2 541 0
11SEP26 57.00 P 1.38 1.55 1.38 1.80 +0.68 26 61 268 +4
11SEP26 58.00 P 0.00 0.00 0.00 2.75 +0.85 0 0 256 0
11SEP26 59.00 P 0.00 0.00 0.00 3.75 +0.89 0 0 55 -75
11SEP26 60.00 P 0.00 0.00 0.00 4.75 +0.92 0 0 60 0
11SEP26 61.00 P 0.00 0.00 0.00 5.75 +1.00 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 6.75 +1.00 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 7.75 +1.00 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 8.75 +1.00 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 9.75 +1.00 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 10.75 +1.00 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 11.75 +1.00 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 12.75 +0.99 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 13.75 +0.99 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 14.75 +0.99 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 15.75 +0.99 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 16.75 +0.99 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 17.75 +0.99 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 18.75 +0.87 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.87 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 20.75 +0.87 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 21.75 +0.87 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
18SEP26 52.00 P 0.08 0.08 0.08 0.08 +0.03 26 100 100 +100
18SEP26 53.00 P 0.15 0.17 0.15 0.17 +0.05 24 23 47 +23
18SEP26 54.00 P 0.28 0.33 0.24 0.36 +0.12 23 77 227 +72
18SEP26 55.00 P 0.50 0.70 0.50 0.69 +0.23 22 14 73 +14
18SEP26 56.00 P 1.00 1.05 1.00 1.26 +0.42 23 21 29 0
18SEP26 57.00 P 0.00 0.00 0.00 1.98 +0.58 23 0 7 0
18SEP26 58.00 P 0.00 0.00 0.00 2.86 +0.73 25 0 40 0
18SEP26 59.00 P 0.00 0.00 0.00 3.78 +0.92 24 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 4.76 +0.87 26 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 5.75 +0.98 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 6.75 +1.00 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 7.75 +1.00 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 8.75 +1.00 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 9.75 +1.00 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 10.75 +0.86 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 11.75 +0.86 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 12.75 +0.86 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 13.75 +0.86 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 14.75 +0.86 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 15.75 +0.86 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 16.75 +0.86 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 17.75 +0.86 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 18.75 +0.86 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.86 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 20.75 +0.86 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 21.75 +0.86 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,725 0
29SEP26 45.00 P 0.01 0.01 0.01 0.01 0.00 35 250 6,343 +20
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,935 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 5,032 0
29SEP26 50.00 P 0.08 0.08 0.08 0.09 +0.04 27 30 30,558 0
29SEP26 52.50 P 0.20 0.30 0.20 0.34 +0.12 25 192 14,943 -23
29SEP26 55.00 P 0.80 1.02 0.74 1.02 +0.28 22 463 20,885 +118
29SEP26 57.50 P 2.24 2.53 2.20 2.59 +0.59 22 252 11,015 +52
29SEP26 60.00 P 4.63 4.63 4.63 4.82 +0.80 24 5 14,208 -5
29SEP26 62.50 P 7.10 7.10 7.06 7.25 +0.93 0 293 13,204 -272
29SEP26 65.00 P 9.30 9.56 9.30 9.75 +0.85 0 300 8,471 -139
29SEP26 67.50 P 0.00 0.00 0.00 12.25 +0.91 0 0 257 0
29SEP26 70.00 P 14.60 14.60 14.60 14.75 +0.86 0 280 3,016 -280
29SEP26 72.50 P 0.00 0.00 0.00 17.25 +1.00 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.86 0 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 22.25 +0.99 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.75 +1.00 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 27.25 +0.99 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.75 +0.99 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.25 +0.99 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.75 +0.99 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.25 +0.99 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.75 +0.99 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.25 +0.99 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.75 +0.99 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.25 +0.98 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.75 +0.98 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.25 +0.88 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.75 +0.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.25 +0.99 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.75 +0.99 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.25 +0.99 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.75 +0.99 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.25 +0.89 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.75 +0.89 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.25 +0.89 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.75 +0.99 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.25 +0.99 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 702 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 409 0
29OCT26 46.00 P 0.10 0.10 0.10 0.07 +0.02 27 50 682 +41
29OCT26 47.00 P 0.13 0.13 0.13 0.11 +0.03 27 20 1,290 0
29OCT26 48.00 P 0.16 0.17 0.16 0.17 +0.05 26 210 2,385 +210
29OCT26 49.00 P 0.00 0.00 0.00 0.26 +0.08 26 0 1,801 0
29OCT26 50.00 P 0.30 0.35 0.30 0.35 +0.08 25 39 7,141 0
29OCT26 52.50 P 0.68 0.77 0.64 0.82 +0.17 24 159 9,752 +81
29OCT26 55.00 P 1.47 1.68 1.47 1.69 +0.30 23 105 4,956 +103
29OCT26 57.50 P 2.80 3.05 2.80 3.14 +0.52 23 23 1,440 +20
29OCT26 60.00 P 4.53 4.53 4.53 5.10 +0.69 23 30 931 0
29OCT26 62.50 P 0.00 0.00 0.00 7.38 +0.90 25 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 9.77 +0.87 26 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.25 +0.87 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.75 +0.86 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.25 +0.87 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.75 +0.86 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.25 +0.87 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.75 +0.86 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.25 +0.86 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.75 +0.86 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.25 +0.87 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.75 +0.88 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.25 +0.88 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.75 +0.88 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.25 +0.88 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.75 +0.88 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.25 +0.88 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.75 +0.87 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.25 +0.87 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.75 +0.87 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.25 +0.88 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.75 +0.88 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.25 +0.88 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.75 +0.87 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 76 0
27NOV26 45.00 P 0.16 0.16 0.16 0.13 +0.04 27 20 145 +20
27NOV26 46.00 P 0.00 0.00 0.00 0.19 +0.06 27 0 286 0
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 185 0
27NOV26 48.00 P 0.34 0.36 0.34 0.36 +0.09 26 22 812 +10
27NOV26 49.00 P 0.46 0.46 0.44 0.46 +0.09 25 36 1,015 +6
27NOV26 50.00 P 0.60 0.60 0.60 0.62 +0.11 25 1 1,544 +1
27NOV26 52.50 P 1.06 1.07 1.06 1.20 +0.20 24 9 3,822 +9
27NOV26 55.00 P 1.98 2.10 1.98 2.14 +0.27 23 46 4,043 -11
27NOV26 57.50 P 0.00 0.00 0.00 3.56 +0.48 23 0 4,634 0
27NOV26 60.00 P 5.00 5.40 5.00 5.40 +0.63 23 30 1,519 +20
27NOV26 62.50 P 0.00 0.00 0.00 7.57 +0.75 25 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 9.85 +0.82 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.26 +0.88 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.75 +0.73 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.25 +0.81 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.75 +0.86 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.25 +0.87 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.75 +0.86 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.25 +0.86 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.75 +0.86 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.25 +0.87 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.75 +0.88 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.25 +0.88 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.75 +0.88 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.25 +0.88 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.75 +0.88 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.25 +0.88 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.75 +0.87 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.25 +0.87 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.75 +0.87 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.25 +0.88 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.75 +0.88 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.25 +0.88 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.75 +0.87 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 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 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 1,010 0
30DEC26 43.00 P 0.19 0.19 0.19 0.14 +0.06 27 20 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 3,581 0
30DEC26 45.00 P 0.29 0.30 0.29 0.26 +0.09 27 8 2,682 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 +0.11 26 0 2,588 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 +0.13 26 0 3,423 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 +0.13 26 0 7,106 0
30DEC26 49.00 P 0.00 0.00 0.00 0.73 +0.14 25 0 6,972 0
30DEC26 50.00 P 0.87 0.88 0.87 0.93 +0.16 25 27 16,427 +7
30DEC26 52.50 P 1.42 1.56 1.42 1.59 +0.24 24 67 13,732 -50
30DEC26 55.00 P 2.41 2.55 2.40 2.57 +0.33 23 345 17,827 +180
30DEC26 57.50 P 0.00 0.00 0.00 3.97 +0.47 23 0 7,520 0
30DEC26 60.00 P 5.62 5.62 5.61 5.66 +0.51 23 31 5,461 +30
30DEC26 62.50 P 7.40 7.80 7.40 7.80 +0.96 25 31 8,234 +20
30DEC26 65.00 P 0.00 0.00 0.00 10.01 +0.86 25 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.34 +0.74 26 0 6,665 0
30DEC26 70.00 P 0.00 0.00 0.00 14.76 +0.74 26 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 17.25 +0.81 0 0 0 -1,000
30DEC26 75.00 P 0.00 0.00 0.00 19.75 +0.86 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.25 +0.87 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.75 +0.86 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.25 +0.86 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.75 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.25 +0.87 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.75 +0.88 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.25 +0.88 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.75 +0.88 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.25 +0.88 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.75 +0.88 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.25 +0.88 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.75 +0.87 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.25 +0.87 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.75 +0.87 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.25 +0.87 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.75 +0.87 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.25 +0.88 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.75 +0.87 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 +0.06 29 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 +0.08 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.09 28 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.11 28 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.12 28 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.13 27 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.16 27 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 +0.15 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.84 +0.15 26 0 492 0
30MAR27 47.00 P 0.00 0.00 0.00 1.01 +0.15 26 0 565 0
30MAR27 48.00 P 1.07 1.07 1.07 1.22 +0.17 26 20 1,103 -20
30MAR27 49.00 P 0.00 0.00 0.00 1.44 +0.18 26 0 3,957 0
30MAR27 50.00 P 0.00 0.00 0.00 1.71 +0.22 25 0 3,541 0
30MAR27 52.50 P 2.25 2.40 2.25 2.50 +0.30 25 283 7,878 +10
30MAR27 55.00 P 3.33 3.35 3.33 3.51 +0.32 24 161 14,419 +161
30MAR27 57.50 P 4.78 4.82 4.78 4.88 +0.43 24 100 7,362 +73
30MAR27 60.00 P 0.00 0.00 0.00 6.51 +0.53 24 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 8.46 +0.63 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 10.19 +0.41 23 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.34 +0.32 22 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.91 +0.73 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.29 +0.84 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.75 +0.75 0 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 22.25 +0.87 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.75 +0.86 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 27.25 +0.86 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.75 +0.86 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.25 +0.87 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.75 +0.87 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.25 +0.87 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.75 +0.88 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.25 +0.87 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.75 +0.88 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.25 +0.88 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.75 +0.87 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.25 +0.87 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.75 +0.87 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.25 +0.87 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.75 +0.87 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.25 +0.87 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.75 +0.86 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 +0.08 28 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 +0.09 28 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 +0.11 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.74 +0.11 27 0 1,209 0
29JUN27 42.00 P 0.00 0.00 0.00 0.90 +0.13 27 0 319 0
29JUN27 43.00 P 0.00 0.00 0.00 1.07 +0.13 27 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 1.24 +0.11 27 0 605 0
29JUN27 45.00 P 0.00 0.00 0.00 1.44 +0.10 26 0 824 0
29JUN27 46.00 P 1.61 1.61 1.61 1.67 +0.12 26 80 1,483 +80
29JUN27 47.00 P 1.85 1.86 1.85 1.96 +0.18 26 40 799 +40
29JUN27 48.00 P 2.11 2.15 2.11 2.25 +0.21 26 638 1,845 +425
29JUN27 49.00 P 2.42 2.44 2.41 2.59 +0.25 26 440 1,231 +440
29JUN27 50.00 P 0.00 0.00 0.00 2.94 +0.25 26 0 800 0
29JUN27 52.50 P 0.00 0.00 0.00 3.97 +0.29 25 0 5,563 0
29JUN27 55.00 P 4.95 4.95 4.95 5.18 +0.34 25 155 839 +89
29JUN27 57.50 P 6.34 6.34 6.29 6.57 +0.39 24 32 2,167 +30
29JUN27 60.00 P 0.00 0.00 0.00 8.23 +0.50 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 10.31 +0.88 26 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.93 +0.51 24 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.92 +0.47 23 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 16.02 +0.39 22 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 18.16 +0.44 21 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.40 +0.42 18 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.66 +0.34 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.03 +0.41 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.35 +0.41 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.35 +1.17 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.75 +1.20 29 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.15 +1.23 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.56 +1.18 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.98 +1.09 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.40 +1.02 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.83 +0.95 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.26 +0.88 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.75 +0.86 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.25 +0.86 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.75 +0.86 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.25 +0.86 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.75 +0.86 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.25 +0.87 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.75 +0.86 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.38 +0.04 27 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.48 +0.04 27 0 30 0
29SEP27 38.00 P 0.68 0.68 0.68 0.58 +0.04 27 2 32 +2
29SEP27 39.00 P 0.92 0.92 0.92 0.73 +0.06 27 10 26 -3
29SEP27 40.00 P 1.04 1.06 1.00 0.87 +0.06 27 18 111 +16
29SEP27 41.00 P 0.00 0.00 0.00 1.06 +0.09 27 0 33 0
29SEP27 42.00 P 0.00 0.00 0.00 1.25 +0.09 27 0 340 0
29SEP27 43.00 P 1.55 1.55 1.55 1.47 +0.11 27 10 202 0
29SEP27 44.00 P 1.68 1.68 1.68 1.72 +0.12 27 1 43 +1
29SEP27 45.00 P 0.00 0.00 0.00 1.94 +0.08 27 0 62 0
29SEP27 46.00 P 2.23 2.24 2.23 2.31 +0.17 27 241 368 +241
29SEP27 47.00 P 2.53 2.53 2.53 2.59 +0.13 27 40 113 +40
29SEP27 48.00 P 2.81 2.83 2.80 2.91 +0.13 27 220 331 +216
29SEP27 49.00 P 3.17 3.17 3.14 3.27 +0.15 26 60 60 +60
29SEP27 50.00 P 0.00 0.00 0.00 3.68 +0.26 27 0 131 0
29SEP27 52.50 P 0.00 0.00 0.00 4.79 +0.26 26 0 359 0
29SEP27 55.00 P 5.83 5.93 5.83 6.07 +0.34 26 40 199 +40
29SEP27 57.50 P 7.39 7.39 7.39 7.44 +0.32 26 150 214 +150
29SEP27 60.00 P 0.00 0.00 0.00 9.08 +0.42 26 0 5 0
29SEP27 62.50 P 10.73 10.73 10.73 10.89 +0.50 26 6 6 +6
29SEP27 65.00 P 0.00 0.00 0.00 12.87 +0.53 27 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 14.87 +0.58 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.73 +0.39 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 18.85 +0.41 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.00 +0.45 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.22 +0.39 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.46 +0.39 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.74 +0.41 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.35 +0.71 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.75 +0.81 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 35.36 +1.10 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.75 +1.26 31 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 40.14 +1.25 31 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.55 +1.17 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 44.96 +1.08 32 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 47.37 +0.99 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 49.79 +0.90 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 52.25 +0.86 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 54.75 +0.86 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 57.25 +0.86 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 59.75 +0.86 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 62.25 +0.86 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 64.75 +0.86 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 67.25 +0.87 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 69.75 +0.87 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 72.25 +0.87 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 74.75 +0.87 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 77.25 +0.87 0 0 0 0
TOTAL PUT 6,692 428,155 +1,656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.350
29SEP26 3.80 C 0.00 0.00 0.00 6.55 +0.37 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.45 +0.38 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.35 +0.37 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.25 +0.37 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 6.15 +0.37 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 6.05 +0.38 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.95 +0.37 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.85 +0.37 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.75 +0.37 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.65 +0.37 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.55 +0.37 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.45 +0.37 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.10 +0.37 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.85 +0.37 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.60 +0.37 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.35 +0.37 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.10 +0.38 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.85 +0.38 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 +0.38 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.35 +0.38 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.10 +0.37 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 +0.39 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 +0.37 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.35 +0.37 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 2.10 +0.39 0 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.85 +0.39 0 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.39 0 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 +0.39 0 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.39 0 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.85 +0.38 0 0 1,704 0
29SEP26 9.75 C 0.31 0.60 0.31 0.60 +0.33 0 116 2,067 -8
29SEP26 10.00 C 0.23 0.37 0.23 0.37 +0.22 27 161 3,337 -4
29SEP26 10.50 C 0.09 0.14 0.09 0.13 +0.09 30 275 5,269 +90
29SEP26 11.00 C 0.05 0.06 0.04 0.05 +0.04 32 365 2,910 +212
29SEP26 11.50 C 0.02 0.03 0.02 0.01 0.00 30 420 4,614 +215
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.85 +0.36 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.60 +0.36 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 4.10 +0.36 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.35 +0.36 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.85 +0.36 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.60 +0.36 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.35 +0.36 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.10 +0.39 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.85 +0.39 0 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.60 +0.39 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.35 +0.39 0 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 1.10 +0.38 0 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.86 +0.33 31 0 791 0
29OCT26 9.75 C 0.63 0.63 0.63 0.63 +0.24 27 41 682 +30
29OCT26 10.00 C 0.34 0.34 0.34 0.49 +0.20 29 180 1,079 +180
29OCT26 10.50 C 0.24 0.28 0.24 0.29 +0.15 30 38 988 +35
29OCT26 11.00 C 0.12 0.16 0.12 0.15 +0.08 30 573 1,097 +362
29OCT26 11.50 C 0.00 0.00 0.00 0.08 +0.05 30 0 830 0
29OCT26 12.00 C 0.06 0.06 0.06 0.04 +0.03 31 10 839 +10
29OCT26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.85 +0.36 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.60 +0.36 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 4.10 +0.36 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.35 +0.36 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.85 +0.36 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.60 +0.36 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.35 +0.36 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.10 +0.36 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.85 +0.36 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.60 +0.36 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.35 +0.37 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.11 +0.32 29 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.91 +0.26 29 0 494 0
27NOV26 9.75 C 0.00 0.00 0.00 0.74 +0.23 29 0 378 0
27NOV26 10.00 C 0.00 0.00 0.00 0.61 +0.19 29 0 1,259 0
27NOV26 10.50 C 0.37 0.37 0.37 0.41 +0.16 30 35 323 +5
27NOV26 11.00 C 0.22 0.27 0.22 0.26 +0.12 30 55 116 +55
27NOV26 11.50 C 0.00 0.00 0.00 0.15 +0.07 30 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 27.00 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 0.01 0.00 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.85 +0.36 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.60 +0.36 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.10 +0.36 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.35 +0.36 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 +0.36 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 +0.36 0 0 140 0
30DEC26 8.00 C 2.30 2.30 2.30 2.35 +0.36 0 60 35 -25
30DEC26 8.25 C 0.00 0.00 0.00 2.10 +0.36 0 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 +0.36 0 0 161 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 +0.36 0 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 +0.32 30 0 635 0
30DEC26 9.25 C 0.99 0.99 0.99 1.17 +0.29 29 10 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 +0.24 28 0 1,450 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 +0.23 29 0 976 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 +0.20 29 0 4,233 0
30DEC26 10.50 C 0.46 0.48 0.46 0.52 +0.16 30 10 4,332 +8
30DEC26 11.00 C 0.33 0.33 0.33 0.36 +0.13 30 5 1,672 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.09 30 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 1,361 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.05 30 0 1,207 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 152 0
30DEC26 14.00 C 0.06 0.06 0.06 0.02 +0.01 30 10 111 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.55 +0.35 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.85 +0.35 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.60 +0.35 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 4.10 +0.35 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.60 +0.35 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.35 +0.36 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.85 +0.36 0 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.60 +0.36 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.40 35 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 +0.31 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 +0.29 28 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.24 27 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 +0.33 31 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 +0.23 27 0 384 0
30MAR27 9.50 C 1.09 1.09 1.09 1.25 +0.25 29 10 805 0
30MAR27 9.75 C 0.95 0.95 0.95 1.11 +0.23 29 60 685 +60
30MAR27 10.00 C 0.00 0.00 0.00 0.99 +0.22 29 0 4,137 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 +0.19 30 0 1,535 0
30MAR27 11.00 C 0.56 0.56 0.56 0.59 +0.15 29 3 1,928 +3
30MAR27 11.50 C 0.47 0.47 0.47 0.45 +0.13 30 3 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.10 29 0 686 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 295 0
30MAR27 17.00 C 0.05 0.05 0.05 0.01 0.00 29 25 85 +25
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.55 +0.35 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.85 +0.35 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.60 +0.35 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.10 +0.35 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.60 +0.35 0 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.35 +0.36 0 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.10 +0.35 0 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.86 +0.30 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.62 +0.26 27 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 +0.28 27 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 +0.27 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.07 +0.26 28 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.91 +0.28 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 +0.26 29 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 +0.25 29 0 248 0
29JUN27 9.50 C 0.00 0.00 0.00 1.47 +0.23 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.34 +0.22 30 0 158 0
29JUN27 10.00 C 0.00 0.00 0.00 1.22 +0.20 30 0 470 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 +0.18 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 +0.17 30 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 +0.14 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 +0.11 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 +0.09 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 +0.08 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.07 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.05 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.25 +0.36 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 6.05 +0.36 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.95 +0.36 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.75 +0.36 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.35 +0.36 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 5.10 +0.36 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.85 +0.35 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.60 +0.35 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 4.10 +0.35 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.63 +0.38 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.42 +0.43 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.21 +0.42 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.93 +0.32 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.74 +0.31 27 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.57 +0.31 28 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.40 +0.29 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.24 +0.29 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.08 +0.21 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.94 +0.21 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.80 +0.25 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.67 +0.24 30 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.54 +0.22 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.42 +0.21 30 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.22 +0.20 30 0 35 0
29SEP27 11.00 C 0.00 0.00 0.00 1.03 +0.17 30 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 0.87 +0.15 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 +0.13 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 +0.12 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.51 +0.09 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.43 +0.09 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.36 +0.07 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.32 +0.07 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
TOTAL CALL 2,465 97,843 +1,263
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9,381 0
29SEP26 8.75 P 0.01 0.01 0.01 0.01 -0.01 32 90 8,990 0
29SEP26 9.00 P 0.02 0.02 0.02 0.02 -0.02 30 90 2,557 +90
29SEP26 9.25 P 0.06 0.06 0.04 0.04 -0.05 29 81 1,900 -43
29SEP26 9.50 P 0.14 0.14 0.07 0.08 -0.10 29 201 3,664 +59
29SEP26 9.75 P 0.20 0.20 0.14 0.15 -0.15 29 40 2,149 -30
29SEP26 10.00 P 0.33 0.33 0.25 0.25 -0.23 29 722 2,534 -15
29SEP26 10.50 P 0.71 0.71 0.71 0.56 -0.29 29 60 1,961 0
29SEP26 11.00 P 1.16 1.16 1.00 1.01 -0.32 36 90 1,815 -19
29SEP26 11.50 P 0.00 0.00 0.00 1.48 -0.34 41 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.37 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.38 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 -0.36 58 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 -0.36 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 -0.36 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.36 78 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.96 -0.36 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.48 -0.34 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 -0.34 107 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.46 -0.36 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 -0.36 105 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.46 -0.36 110 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.96 -0.36 114 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 -0.34 132 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.98 -0.34 137 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.46 -0.36 128 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.96 -0.36 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.96 -0.36 140 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 -0.34 163 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 -0.34 170 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.96 -0.36 162 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.96 -0.36 168 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.98 -0.34 190 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.96 -0.36 180 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.96 -0.36 186 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.97 -0.35 202 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.96 -0.37 197 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,747 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.03 29 0 8,025 0
29OCT26 9.00 P 0.09 0.09 0.07 0.08 -0.05 29 630 2,589 +282
29OCT26 9.25 P 0.18 0.18 0.12 0.13 -0.08 29 458 2,425 +156
29OCT26 9.50 P 0.19 0.19 0.17 0.20 -0.10 29 2 1,730 +1
29OCT26 9.75 P 0.33 0.33 0.33 0.28 -0.14 28 30 447 +30
29OCT26 10.00 P 0.45 0.45 0.45 0.39 -0.19 28 1 116 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.69 -0.26 29 0 110 0
29OCT26 11.00 P 1.10 1.10 1.08 1.07 -0.33 30 90 210 +90
29OCT26 11.50 P 0.00 0.00 0.00 1.51 -0.32 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.00 -0.31 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.48 -0.34 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.98 -0.34 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.48 -0.34 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.98 -0.34 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.48 -0.34 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.98 -0.34 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.48 -0.34 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.98 -0.34 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.48 -0.34 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.98 -0.34 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.48 -0.34 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.98 -0.34 87 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.48 -0.34 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.98 -0.34 93 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.48 -0.34 96 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.98 -0.34 99 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.98 -0.34 105 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.98 -0.34 110 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.98 -0.34 116 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.96 -0.36 112 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.96 -0.36 116 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.98 -0.34 130 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.96 -0.36 125 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.96 -0.36 129 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.97 -0.35 138 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.96 -0.37 136 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.03 29 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 1,029 0
27NOV26 8.75 P 0.10 0.10 0.10 0.10 -0.05 29 150 695 0
27NOV26 9.00 P 0.14 0.14 0.14 0.15 -0.07 29 200 285 +68
27NOV26 9.25 P 0.00 0.00 0.00 0.21 -0.09 29 0 4,014 0
27NOV26 9.50 P 0.38 0.38 0.38 0.28 -0.12 29 142 567 +142
27NOV26 9.75 P 0.00 0.00 0.00 0.38 -0.16 29 0 234 0
27NOV26 10.00 P 0.57 0.57 0.52 0.49 -0.19 29 10 281 +10
27NOV26 10.50 P 0.91 0.91 0.91 0.79 -0.24 29 100 220 +100
27NOV26 11.00 P 1.17 1.17 1.17 1.16 -0.26 31 30 226 +30
27NOV26 11.50 P 0.00 0.00 0.00 1.54 -0.35 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.05 -0.27 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.52 -0.30 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.99 -0.33 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.50 -0.32 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.00 -0.32 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.50 -0.32 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.00 -0.32 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.48 -0.34 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.00 -0.32 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.48 -0.34 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.98 -0.34 66 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.50 -0.32 74 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.99 -0.33 74 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.48 -0.34 75 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.00 -0.32 82 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.50 -0.32 84 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.00 -0.32 87 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.98 -0.34 88 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.99 -0.33 94 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.00 -0.32 101 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.96 -0.36 94 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.98 -0.34 104 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.98 -0.34 108 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.00 -0.32 117 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.98 -0.34 115 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.97 -0.35 115 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.00 -0.33 127 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.03 30 0 968 0
30DEC26 8.50 P 0.12 0.12 0.11 0.11 -0.05 29 180 1,374 +56
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.07 29 0 1,560 0
30DEC26 9.00 P 0.25 0.25 0.25 0.21 -0.09 29 31 3,648 +2
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.11 29 0 1,904 0
30DEC26 9.50 P 0.36 0.36 0.35 0.37 -0.13 29 50 2,465 +20
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.16 28 0 1,308 0
30DEC26 10.00 P 0.62 0.62 0.58 0.58 -0.19 29 106 545 +105
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.22 29 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.27 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 -0.32 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.28 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.54 -0.30 35 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 -0.32 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.50 -0.32 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 -0.32 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.50 -0.32 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 -0.32 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.34 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.00 -0.32 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.49 -0.33 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 -0.34 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 -0.32 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.99 -0.33 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.49 -0.33 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.00 -0.32 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.50 -0.32 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.00 -0.32 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.98 -0.34 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.99 -0.33 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.00 -0.32 88 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.99 -0.33 90 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.99 -0.33 93 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.98 -0.34 95 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.00 -0.32 101 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.99 -0.33 103 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.99 -0.33 106 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.00 -0.33 110 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 293 0
30MAR27 7.75 P 0.12 0.12 0.12 0.10 -0.03 29 45 708 -45
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.05 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.06 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 -0.08 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.10 29 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.11 29 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.14 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.15 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.20 28 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.24 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.39 -0.21 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 -0.24 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 -0.27 32 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.63 -0.27 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.09 -0.27 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 -0.31 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 -0.33 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 -0.32 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.01 -0.31 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.51 -0.32 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 -0.32 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.49 -0.33 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.00 -0.32 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.50 -0.32 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.99 -0.33 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.51 -0.31 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.00 -0.32 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.50 -0.32 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.00 -0.32 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.00 -0.32 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.99 -0.33 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.00 -0.32 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.99 -0.33 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.00 -0.32 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.99 -0.33 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.00 -0.32 82 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.99 -0.33 83 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.99 -0.33 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.00 -0.33 88 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 -0.04 31 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 -0.06 31 0 1,073 0
29JUN27 7.75 P 0.23 0.23 0.23 0.21 -0.06 31 50 456 -50
29JUN27 8.00 P 0.33 0.33 0.33 0.26 -0.08 31 116 598 +116
29JUN27 8.25 P 0.00 0.00 0.00 0.33 -0.08 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 -0.10 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.11 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 -0.13 31 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.67 -0.14 32 0 250 0
29JUN27 9.50 P 0.00 0.00 0.00 0.77 -0.16 31 0 698 0
29JUN27 9.75 P 0.00 0.00 0.00 0.89 -0.17 31 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.02 -0.19 32 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 -0.21 32 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.63 -0.24 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 1.98 -0.27 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.36 -0.29 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.77 -0.31 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.20 -0.34 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.65 -0.34 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.12 -0.32 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.61 -0.29 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 -0.26 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 -0.28 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.01 -0.31 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.49 -0.33 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.00 -0.32 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.50 -0.32 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.99 -0.33 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.51 -0.31 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.00 -0.32 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.50 -0.32 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.00 -0.32 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.00 -0.32 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.99 -0.33 58 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.00 -0.32 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.99 -0.33 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.00 -0.32 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.99 -0.34 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.00 -0.33 71 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.99 -0.34 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.99 -0.34 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.00 -0.33 78 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 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.30 -0.07 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.36 -0.08 31 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 0.43 -0.10 32 0 3 0
29SEP27 8.50 P 0.57 0.57 0.57 0.52 -0.10 32 1 38 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.60 -0.12 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.70 -0.13 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.80 -0.15 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.92 -0.15 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.04 -0.17 32 0 127 0
29SEP27 10.00 P 0.00 0.00 0.00 1.17 -0.18 32 0 120 0
29SEP27 10.50 P 0.00 0.00 0.00 1.46 -0.20 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.77 -0.23 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.11 -0.26 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.48 -0.28 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.88 -0.29 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.29 -0.32 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.73 -0.33 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.18 -0.35 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.65 -0.36 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.13 -0.38 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.62 -0.36 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.13 -0.33 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.64 -0.29 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.11 -0.28 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.58 -0.28 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.04 -0.29 46 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.51 -0.31 45 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.00 -0.32 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.50 -0.32 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.00 -0.32 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.00 -0.32 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.99 -0.33 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.00 -0.32 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.99 -0.33 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.00 -0.32 61 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.99 -0.34 62 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.00 -0.33 65 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.99 -0.34 66 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.99 -0.34 68 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.00 -0.33 71 0 0 0
TOTAL PUT 3,796 139,209 +1,157
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$ 42.380
11SEP26 32.00 C 0.00 0.00 0.00 10.39 - 107 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 9.89 - 101 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 9.39 +0.38 95 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 8.89 +0.38 89 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 8.39 +0.38 83 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.89 +0.38 78 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 7.39 +0.38 72 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.89 +0.38 67 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 6.39 +0.38 61 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.89 +0.37 56 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 5.39 +0.37 50 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.89 +0.36 45 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 4.39 +0.35 40 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 3.90 +0.34 49 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 3.41 +0.31 48 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 2.94 +0.29 50 0 0 0
11SEP26 40.00 C 2.00 2.00 2.00 2.48 +0.25 50 100 100 +100
11SEP26 40.50 C 0.00 0.00 0.00 2.05 +0.22 50 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 1.63 +0.12 48 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 1.27 +0.09 48 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.96 +0.03 49 0 2 0
11SEP26 42.50 C 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
11SEP26 43.00 C 0.42 0.80 0.42 0.51 -0.01 50 33 95 +5
11SEP26 43.50 C 0.59 0.59 0.59 0.36 -0.01 51 1 42 0
11SEP26 44.00 C 0.20 0.46 0.20 0.24 -0.02 51 195 174 +60
11SEP26 44.50 C 0.29 0.29 0.20 0.15 -0.03 50 55 55 +5
11SEP26 45.00 C 0.14 0.14 0.10 0.09 -0.03 50 25 91 +18
11SEP26 45.50 C 0.08 0.08 0.08 0.06 -0.02 51 24 41 0
11SEP26 46.00 C 0.07 0.07 0.07 0.03 -0.02 50 50 16 -50
11SEP26 46.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 73 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 107 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 10.41 - 62 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 9.91 - 58 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 9.40 - 0 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 8.92 +0.38 60 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 8.41 +0.37 46 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.93 +0.39 58 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.42 +0.37 50 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.92 +0.36 46 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.43 +0.36 47 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.94 +0.35 46 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.46 +0.34 47 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.99 +0.33 47 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.52 +0.30 46 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 4.07 +0.29 46 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.64 +0.27 47 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 3.22 +0.24 46 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.83 +0.22 46 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 2.46 +0.16 46 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 2.10 +0.12 46 0 0 0
18SEP26 41.50 C 1.93 1.93 1.93 1.79 +0.09 46 1 0 -1
18SEP26 42.00 C 0.00 0.00 0.00 1.51 +0.07 46 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 1.27 +0.08 46 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 1.05 +0.04 46 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.88 +0.05 47 0 4 0
18SEP26 44.00 C 0.57 0.72 0.57 0.71 +0.04 47 17 17 +17
18SEP26 44.50 C 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
18SEP26 45.00 C 0.40 0.50 0.40 0.45 +0.02 47 65 65 +65
18SEP26 45.50 C 0.40 0.40 0.40 0.35 +0.01 47 12 26 +12
18SEP26 46.00 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.16 0.00 47 0 300 0
18SEP26 47.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.40 +0.35 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.44 +0.33 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.43 +0.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.47 +0.28 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.48 +0.26 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.51 +0.36 46 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.58 +0.36 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 +0.34 46 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 +0.32 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 +0.30 46 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 +0.28 46 0 22 0
29SEP26 41.00 C 2.70 2.70 2.63 2.63 +0.19 45 18 15 +15
29SEP26 42.00 C 2.21 2.26 2.21 2.12 +0.21 46 30 160 +25
29SEP26 43.00 C 1.82 1.82 1.82 1.64 +0.14 46 15 309 +15
29SEP26 44.00 C 1.20 1.45 1.20 1.26 +0.13 46 153 3,305 -83
29SEP26 45.00 C 1.13 1.15 0.93 0.95 +0.12 47 241 1,586 -81
29SEP26 46.00 C 0.89 0.89 0.73 0.70 +0.10 47 41 1,051 -20
29SEP26 47.00 C 0.44 0.69 0.44 0.50 +0.08 46 153 1,207 -15
29SEP26 48.00 C 0.52 0.52 0.42 0.35 +0.05 46 56 758 -41
29SEP26 49.00 C 0.40 0.40 0.33 0.24 +0.04 46 30 1,715 +30
29SEP26 50.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 2,018 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 14,483 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 142 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 147 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 150 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,447 0
29OCT26 33.00 C 0.00 0.00 0.00 9.72 - 46 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.87 +0.25 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.00 +0.33 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.18 +0.34 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.37 +0.30 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.64 +0.29 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.96 +0.27 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.33 +0.22 47 0 0 0
29OCT26 41.00 C 3.93 3.93 3.93 3.70 +0.15 46 1 1 +1
29OCT26 42.00 C 3.34 3.34 3.34 3.24 +0.16 47 15 35 +15
29OCT26 43.00 C 2.85 2.92 2.80 2.78 +0.14 47 49 132 +37
29OCT26 44.00 C 2.64 2.64 2.49 2.38 +0.13 47 27 836 +15
29OCT26 45.00 C 2.14 2.15 2.14 2.05 +0.16 48 3 1,252 0
29OCT26 46.00 C 1.83 1.83 1.83 1.72 +0.14 47 2 347 +2
29OCT26 47.00 C 1.45 1.45 1.45 1.43 +0.11 47 15 5,270 0
29OCT26 48.00 C 1.27 1.27 1.27 1.19 +0.10 47 10 5,686 0
29OCT26 49.00 C 0.91 1.05 0.91 0.98 +0.09 47 30 772 0
29OCT26 50.00 C 0.92 0.92 0.92 0.81 +0.08 47 4 709 +4
29OCT26 52.50 C 0.00 0.00 0.00 0.48 +0.05 47 0 812 0
29OCT26 55.00 C 0.37 0.47 0.36 0.28 +0.03 47 143 1,554 +135
29OCT26 57.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 544 0
29OCT26 60.00 C 0.24 0.24 0.24 0.09 +0.01 47 25 2,986 -25
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 195 0
27NOV26 33.00 C 0.00 0.00 0.00 10.29 - 52 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 9.46 +0.31 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.67 +0.28 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.98 +0.34 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.29 +0.33 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.63 +0.32 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.02 +0.31 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.44 +0.26 52 0 29 0
27NOV26 41.00 C 4.86 5.01 4.86 4.87 +0.15 51 30 60 +30
27NOV26 42.00 C 0.00 0.00 0.00 4.39 +0.22 51 0 23 0
27NOV26 43.00 C 0.00 0.00 0.00 3.96 +0.15 52 0 105 0
27NOV26 44.00 C 0.00 0.00 0.00 3.59 +0.21 52 0 880 0
27NOV26 45.00 C 0.00 0.00 0.00 3.22 +0.19 52 0 176 0
27NOV26 46.00 C 2.95 2.95 2.95 2.86 +0.17 52 15 6,060 -15
27NOV26 47.00 C 0.00 0.00 0.00 2.58 +0.20 53 0 16,710 0
27NOV26 48.00 C 0.00 0.00 0.00 2.28 +0.18 52 0 1,181 0
27NOV26 49.00 C 0.00 0.00 0.00 2.02 +0.17 52 0 735 0
27NOV26 50.00 C 0.00 0.00 0.00 1.78 +0.16 52 0 549 0
27NOV26 52.50 C 0.00 0.00 0.00 1.29 +0.13 52 0 495 0
27NOV26 55.00 C 0.00 0.00 0.00 0.92 +0.10 52 0 392 0
27NOV26 57.50 C 0.00 0.00 0.00 0.66 +0.08 52 0 316 0
27NOV26 60.00 C 0.62 0.62 0.62 0.46 +0.06 52 34 522 +34
27NOV26 62.50 C 0.00 0.00 0.00 0.32 +0.04 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.22 +0.03 52 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.15 +0.02 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 13.46 +0.50 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.52 +0.38 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.69 +0.34 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.90 +0.34 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.14 +0.37 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.39 +0.34 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.59 +0.19 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.00 +0.28 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.31 +0.19 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.81 +0.26 52 0 0 0
30DEC26 40.00 C 5.98 5.98 5.98 6.25 +0.21 52 15 75 +15
30DEC26 41.00 C 5.96 5.96 5.96 5.76 +0.17 52 15 30 +15
30DEC26 42.00 C 5.21 5.36 5.21 5.29 +0.16 52 45 45 +45
30DEC26 43.00 C 0.00 0.00 0.00 4.85 +0.15 52 0 114 0
30DEC26 44.00 C 4.19 4.51 4.19 4.44 +0.16 52 45 907 +45
30DEC26 45.00 C 4.03 4.07 4.03 4.07 +0.17 52 16 142 +10
30DEC26 46.00 C 3.70 3.80 3.70 3.73 +0.16 53 30 2,059 +30
30DEC26 47.00 C 3.31 3.65 3.31 3.42 +0.15 53 148 3,444 0
30DEC26 48.00 C 3.12 3.20 3.12 3.12 +0.15 53 45 257 +45
30DEC26 49.00 C 2.86 3.04 2.86 2.84 +0.15 53 60 595 +60
30DEC26 50.00 C 2.60 2.60 2.60 2.57 +0.14 53 142 1,316 0
30DEC26 52.50 C 2.20 2.20 2.20 2.00 +0.11 53 25 915 +25
30DEC26 55.00 C 1.74 1.74 1.74 1.55 +0.09 53 3 4,554 +3
30DEC26 57.50 C 0.00 0.00 0.00 1.19 +0.07 52 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.92 +0.07 53 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 +0.07 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 +0.04 52 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.03 52 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 +0.03 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 14.51 +0.43 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.76 +0.42 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.03 +0.40 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.33 +0.41 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.64 +0.37 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.93 +0.30 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.31 +0.28 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.76 +0.31 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.23 +0.30 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.62 +0.21 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.09 +0.09 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.74 +0.19 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.29 +0.18 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.87 +0.17 54 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 6.48 +0.16 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.11 +0.15 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.76 +0.15 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.43 +0.15 54 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 +0.14 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.83 +0.16 55 0 70 0
30MAR27 50.00 C 4.65 4.65 4.64 4.53 +0.15 55 2 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 +0.15 55 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.31 +0.14 55 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 2.81 +0.12 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 +0.10 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.03 +0.09 54 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.09 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.46 +0.11 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.24 +0.09 54 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 +0.06 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.90 +0.05 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.06 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.63 +0.04 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.53 +0.03 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.47 +0.03 54 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.03 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.02 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 +0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.18 +0.01 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 348 0
29JUN27 33.00 C 0.00 0.00 0.00 13.64 - 56 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 13.03 +0.37 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.42 +0.36 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.87 +0.36 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.33 +0.34 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.82 +0.34 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.32 +0.33 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.83 +0.29 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.37 +0.21 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.94 +0.20 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.54 +0.20 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.07 +0.13 55 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.71 +0.13 55 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.36 +0.11 55 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 7.04 +0.10 55 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.73 +0.10 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.44 +0.11 55 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.16 +0.11 55 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.53 +0.17 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.91 +0.16 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.35 +0.15 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.86 +0.13 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.43 +0.13 55 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 3.04 +0.11 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.70 +0.10 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.40 +0.10 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.13 +0.08 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.90 +0.13 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.69 +0.12 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.50 +0.10 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.34 +0.10 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.19 +0.08 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.06 +0.04 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.95 +0.04 55 0 406 0
29JUN27 92.50 C 1.31 1.32 1.31 0.85 +0.04 55 235 657 0
29JUN27 95.00 C 0.00 0.00 0.00 0.76 +0.04 55 0 1,033 0
29SEP27 33.00 C 0.00 0.00 0.00 14.65 - 56 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 14.04 +0.27 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.59 +0.33 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.06 +0.32 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.53 +0.31 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.06 +0.33 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.59 +0.29 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.13 +0.28 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.71 +0.29 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.22 +0.14 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.62 -0.02 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.56 +0.28 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.09 +0.12 55 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 8.78 +0.15 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.45 +0.14 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.14 +0.14 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.85 +0.13 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.57 +0.13 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.92 +0.18 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.28 +0.18 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.70 +0.17 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.17 +0.15 56 0 0 0
TOTAL CALL 2,544 189,155 +602
11SEP26 32.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 0.01 - 121 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.06 52 0 16 0
11SEP26 39.50 P 0.00 0.00 0.00 0.05 -0.08 50 0 38 0
11SEP26 40.00 P 0.20 0.20 0.16 0.10 -0.11 51 30 95 +30
11SEP26 40.50 P 0.30 0.30 0.28 0.16 -0.16 50 123 214 +79
11SEP26 41.00 P 0.46 0.46 0.22 0.25 -0.21 49 163 196 +24
11SEP26 41.50 P 0.34 0.35 0.32 0.39 -0.25 49 75 397 +72
11SEP26 42.00 P 0.48 0.48 0.46 0.59 -0.29 50 45 307 0
11SEP26 42.50 P 0.00 0.00 0.00 0.83 -0.31 50 0 12 0
11SEP26 43.00 P 0.00 0.00 0.00 1.13 -0.32 50 0 40 0
11SEP26 43.50 P 1.49 1.49 1.44 1.48 -0.32 51 16 60 0
11SEP26 44.00 P 0.00 0.00 0.00 1.83 -0.41 49 0 56 0
11SEP26 44.50 P 0.00 0.00 0.00 2.26 -0.40 50 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 2.70 -0.40 50 0 150 0
11SEP26 45.50 P 0.00 0.00 0.00 3.16 -0.40 49 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 3.64 -0.40 49 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 4.13 -0.39 50 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 4.62 -0.39 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 5.12 -0.38 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 5.62 -0.38 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 6.12 -0.38 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 6.62 -0.38 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 7.12 -0.38 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 7.62 -0.38 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 8.64 -0.37 97 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 9.64 -0.37 105 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 10.64 -0.37 114 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 11.68 -0.33 140 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 12.68 -0.33 149 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 13.68 -0.32 158 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 14.68 -0.32 166 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 15.68 -0.32 174 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 16.68 -0.33 182 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 17.68 -0.33 190 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.07 47 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.16 -0.08 46 0 0 0
18SEP26 39.00 P 0.32 0.32 0.32 0.23 -0.10 47 110 110 +110
18SEP26 39.50 P 0.00 0.00 0.00 0.30 -0.13 46 0 0 0
18SEP26 40.00 P 0.40 0.40 0.40 0.40 -0.16 46 50 52 +50
18SEP26 40.50 P 0.00 0.00 0.00 0.53 -0.18 46 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.21 46 0 0 0
18SEP26 41.50 P 1.20 1.20 0.88 0.88 -0.22 46 15 15 +15
18SEP26 42.00 P 0.00 0.00 0.00 1.10 -0.25 46 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 1.36 -0.24 46 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 1.65 -0.25 47 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 1.96 -0.27 47 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.33 -0.27 48 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 2.64 -0.36 46 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.02 -0.37 46 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.43 -0.37 46 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 3.85 -0.38 46 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.29 -0.38 46 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 4.74 -0.38 46 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 5.21 -0.38 47 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 5.68 -0.38 47 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.16 -0.38 47 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.64 -0.39 46 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.13 -0.38 46 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.71 -0.30 63 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.69 -0.32 65 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.73 -0.29 77 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.73 -0.29 82 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.73 -0.29 87 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.73 -0.29 92 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.73 -0.29 97 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.73 -0.29 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 151 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 1,148 0
29SEP26 38.00 P 0.45 0.49 0.45 0.39 -0.06 47 18 288 0
29SEP26 39.00 P 0.67 0.67 0.67 0.58 -0.08 46 6 323 +6
29SEP26 40.00 P 0.96 1.01 0.96 0.85 -0.11 46 4 672 +4
29SEP26 41.00 P 1.13 1.17 1.10 1.20 -0.14 45 28 367 -22
29SEP26 42.00 P 1.56 1.60 1.45 1.65 -0.16 46 81 638 -64
29SEP26 43.00 P 2.15 2.21 2.08 2.18 -0.23 46 101 1,646 -26
29SEP26 44.00 P 2.62 2.72 2.62 2.80 -0.19 46 152 1,036 -52
29SEP26 45.00 P 0.00 0.00 0.00 3.48 -0.25 46 0 761 0
29SEP26 46.00 P 4.31 4.31 4.21 4.23 -0.28 46 11 890 -10
29SEP26 47.00 P 0.00 0.00 0.00 5.12 -0.22 49 0 2,404 0
29SEP26 48.00 P 0.00 0.00 0.00 5.90 -0.32 46 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 6.79 -0.35 45 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 7.71 -0.37 45 0 5,768 0
29SEP26 52.50 P 0.00 0.00 0.00 10.14 -0.37 46 0 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 12.73 -0.29 66 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 15.12 -0.70 0 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 17.68 -0.33 77 0 10,017 0
29SEP26 62.50 P 0.00 0.00 0.00 20.18 -0.32 84 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 22.71 -0.29 95 0 374 0
29SEP26 67.50 P 0.00 0.00 0.00 25.21 -0.30 102 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 27.71 -0.29 108 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 30.12 -0.38 0 0 150 -797
29SEP26 75.00 P 0.00 0.00 0.00 32.68 -0.32 116 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.18 -0.32 121 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.62 -0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.18 -0.32 132 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 42.68 -0.32 137 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 45.21 -0.29 147 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.71 -0.29 152 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.18 -0.32 151 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.68 -0.32 155 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.19 -0.31 161 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.64 -0.36 152 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.19 -0.31 170 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.68 -0.34 172 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.18 -0.32 176 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.69 -0.31 181 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.19 -0.31 185 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.69 -0.31 189 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.19 -0.33 192 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.69 -0.33 196 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.19 -0.33 199 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.68 -0.32 199 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.16 -0.34 197 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.69 -0.31 208 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 - 47 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.33 -0.03 47 0 10 0
29OCT26 35.00 P 0.00 0.00 0.00 0.47 -0.04 47 0 1 0
29OCT26 36.00 P 0.72 0.72 0.72 0.64 -0.06 47 15 256 +15
29OCT26 37.00 P 0.00 0.00 0.00 0.84 -0.06 47 0 147 0
29OCT26 38.00 P 0.00 0.00 0.00 1.09 -0.09 46 0 1,245 0
29OCT26 39.00 P 0.00 0.00 0.00 1.40 -0.13 46 0 1,206 0
29OCT26 40.00 P 2.00 2.00 1.82 1.76 -0.17 46 16 676 +1
29OCT26 41.00 P 2.07 2.07 2.07 2.19 -0.13 46 15 276 +12
29OCT26 42.00 P 2.91 2.91 2.91 2.67 -0.16 46 27 372 -27
29OCT26 43.00 P 3.48 3.48 3.48 3.21 -0.18 46 27 431 -27
29OCT26 44.00 P 3.71 3.85 3.71 3.81 -0.16 47 31 238 +1
29OCT26 45.00 P 0.00 0.00 0.00 4.48 -0.20 47 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.12 -0.25 46 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 5.84 -0.27 46 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.61 -0.28 46 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.51 -0.20 49 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.35 -0.28 49 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.58 -0.27 51 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 12.93 -0.25 53 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.31 -0.51 55 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 17.70 -0.31 54 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 20.18 -0.32 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.72 -0.28 66 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.23 -0.28 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.72 -0.28 75 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 30.22 -0.28 79 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.72 -0.28 83 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.23 -0.27 88 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 37.73 -0.27 92 0 0 0
27NOV26 33.00 P 0.73 0.73 0.73 0.70 - 52 34 34 -
27NOV26 34.00 P 0.00 0.00 0.00 0.88 0.00 52 0 390 0
27NOV26 35.00 P 0.00 0.00 0.00 1.09 -0.05 51 0 36 0
27NOV26 36.00 P 0.00 0.00 0.00 1.38 -0.03 52 0 162 0
27NOV26 37.00 P 0.00 0.00 0.00 1.67 -0.06 52 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.01 -0.06 52 0 329 0
27NOV26 39.00 P 0.00 0.00 0.00 2.39 -0.08 51 0 218 0
27NOV26 40.00 P 0.00 0.00 0.00 2.81 -0.09 52 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.27 -0.11 51 0 312 0
27NOV26 42.00 P 0.00 0.00 0.00 3.78 -0.13 52 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.33 -0.14 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.92 -0.12 52 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.54 -0.17 52 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.22 -0.17 52 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 6.89 -0.25 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.60 -0.27 52 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.36 -0.28 52 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.15 -0.28 53 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.20 -0.32 53 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.43 -0.25 55 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 15.63 -0.33 54 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 17.99 -0.25 56 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 20.33 -0.32 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.72 -0.33 55 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.23 -0.29 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.72 -0.28 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.22 -0.29 66 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 -0.02 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 -0.04 52 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 -0.06 52 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 -0.06 52 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.34 -0.07 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.60 -0.07 51 0 62 0
30DEC26 36.00 P 0.00 0.00 0.00 1.93 -0.06 52 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 -0.08 52 0 398 0
30DEC26 38.00 P 0.00 0.00 0.00 2.64 -0.08 52 0 393 0
30DEC26 39.00 P 0.00 0.00 0.00 3.05 -0.10 51 0 344 0
30DEC26 40.00 P 3.40 3.40 3.40 3.50 -0.11 52 1 564 -1
30DEC26 41.00 P 0.00 0.00 0.00 3.98 -0.12 52 0 351 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 -0.13 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.06 -0.14 52 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.65 -0.15 52 0 887 0
30DEC26 45.00 P 0.00 0.00 0.00 6.27 -0.16 52 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 6.94 -0.16 52 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 7.62 -0.20 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.36 -0.19 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.10 -0.23 53 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.82 -0.27 53 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 11.87 -0.22 54 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 13.95 -0.22 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.03 -0.32 54 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.21 -0.43 53 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 20.49 -0.44 53 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 22.84 -0.38 53 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.26 -0.36 53 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 27.72 -0.35 55 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.22 -0.32 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 32.72 -0.30 61 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 35.23 -0.28 64 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 37.73 -0.29 67 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 40.18 -0.35 67 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 42.68 -0.34 69 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 45.21 -0.31 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.71 -0.31 76 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.18 -0.33 76 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.68 -0.33 79 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.19 -0.32 81 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.64 -0.37 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.19 -0.34 85 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.68 -0.35 87 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 65.18 -0.35 89 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.43 -0.01 54 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.67 -0.10 53 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.97 -0.05 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.23 -0.09 53 0 18 0
30MAR27 34.00 P 0.00 0.00 0.00 2.55 -0.10 53 0 180 0
30MAR27 35.00 P 2.87 2.87 2.87 2.90 -0.10 53 11 19 +11
30MAR27 36.00 P 0.00 0.00 0.00 3.32 -0.07 53 0 0 0
30MAR27 37.00 P 3.64 3.69 3.64 3.73 -0.07 53 60 77 0
30MAR27 38.00 P 4.06 4.14 4.06 4.16 -0.09 53 81 89 +74
30MAR27 39.00 P 4.50 4.58 4.50 4.63 -0.09 53 280 295 +280
30MAR27 40.00 P 5.02 5.06 4.98 5.12 -0.10 53 170 357 +160
30MAR27 41.00 P 5.53 5.62 5.47 5.64 -0.11 53 647 767 +647
30MAR27 42.00 P 0.00 0.00 0.00 6.18 -0.12 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.12 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.35 -0.14 53 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.97 -0.16 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.61 -0.18 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.30 -0.17 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.92 -0.28 53 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.64 -0.25 54 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.41 -0.24 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.21 -0.33 54 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.24 -0.31 55 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.29 -0.33 55 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.34 -0.41 55 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 21.51 -0.42 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.72 -0.43 55 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.96 -0.47 55 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.25 -0.45 55 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 30.55 -0.45 54 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 32.89 -0.44 54 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.24 -0.48 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.73 -0.43 54 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.19 -0.41 55 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 42.68 -0.35 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.21 -0.32 60 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 47.71 -0.31 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.18 -0.33 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.68 -0.33 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.19 -0.32 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.64 -0.37 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.19 -0.34 69 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.26 - 54 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 3.63 -0.10 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.03 -0.10 54 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.45 -0.10 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 4.90 -0.10 54 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.37 -0.11 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.86 -0.13 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.37 -0.12 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 6.89 -0.13 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.45 -0.17 54 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.04 -0.16 54 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.65 -0.16 54 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.28 -0.17 54 0 23 0
29JUN27 46.00 P 9.80 9.80 9.80 9.93 -0.18 54 6 15 -6
29JUN27 47.00 P 10.46 10.46 10.46 10.62 -0.16 55 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 11.20 -0.30 54 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.91 -0.28 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 12.65 -0.27 54 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.46 -0.34 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.38 -0.35 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.36 -0.39 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.42 -0.35 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.50 -0.37 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.63 -0.39 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.81 -0.39 56 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.01 -0.41 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.27 -0.40 56 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.53 -0.40 56 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 35.81 -0.44 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.15 -0.43 55 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 40.48 -0.41 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.85 -0.44 54 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.26 -0.42 54 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 47.71 -0.31 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.18 -0.40 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 52.68 -0.34 57 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.02 - 54 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 4.47 -0.10 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.90 -0.12 54 0 19 0
29SEP27 36.00 P 0.00 0.00 0.00 5.34 -0.11 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.80 -0.12 54 0 0 0
29SEP27 38.00 P 6.28 6.28 6.28 6.29 -0.07 54 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 6.80 -0.12 54 0 136 0
29SEP27 40.00 P 7.35 7.35 7.35 7.33 -0.08 54 3 53 +3
29SEP27 41.00 P 0.00 0.00 0.00 7.88 -0.06 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.45 -0.16 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.06 -0.17 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.66 -0.02 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.29 -0.17 54 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 10.94 -0.17 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.61 -0.15 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.28 -0.21 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.91 -0.28 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.62 -0.29 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.45 -0.30 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.33 -0.33 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.27 -0.35 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.27 -0.36 55 0 1 0
TOTAL PUT 2,468 95,659 +578
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$ 6.465
29SEP26 4.60 C 0.00 0.00 0.00 1.90 -0.10 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 -0.12 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.12 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.11 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.10 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.10 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.10 52 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.08 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.07 43 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.07 42 0 227 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.05 41 0 390 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 165 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 169 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 228 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 233 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 241 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 246 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 250 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 1.90 -0.12 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.82 -0.09 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.72 -0.10 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.62 -0.10 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.53 -0.07 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.30 -0.09 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.88 -0.09 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.42 -0.07 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 -0.07 43 0 23 0
29OCT26 7.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.16 -0.05 42 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 -0.03 43 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 127 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
27NOV26 4.60 C 0.00 0.00 0.00 1.94 -0.10 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.85 -0.07 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.76 -0.07 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.37 -0.09 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.17 -0.09 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.99 -0.07 46 0 0 0
27NOV26 6.00 C 0.81 0.81 0.81 0.84 -0.06 47 15 15 +15
27NOV26 6.25 C 0.00 0.00 0.00 0.70 -0.07 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.58 -0.06 47 0 15 0
27NOV26 6.75 C 0.49 0.49 0.49 0.47 -0.06 47 15 253 +15
27NOV26 7.00 C 0.40 0.40 0.40 0.37 -0.06 46 45 290 +45
27NOV26 7.25 C 0.33 0.33 0.33 0.30 -0.05 46 15 172 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 105 0
27NOV26 7.75 C 0.21 0.21 0.21 0.19 -0.04 47 15 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 40 0
27NOV26 8.25 C 0.14 0.14 0.14 0.11 -0.04 46 15 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 -0.09 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 -0.09 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 -0.09 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.07 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 -0.09 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.25 -0.07 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.07 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.09 46 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.08 45 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.06 46 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.04 46 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.04 -0.07 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.07 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 -0.07 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.81 -0.07 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.63 -0.07 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 -0.07 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 -0.08 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 -0.06 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 -0.06 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 2.24 -0.08 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.17 -0.07 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 -0.07 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 -0.07 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.96 -0.07 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.80 -0.08 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.08 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.08 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 -0.06 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 -0.06 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 -0.05 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 -0.06 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 -0.05 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.03 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.31 -0.04 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29JUN27 13.00 C 0.15 0.15 0.15 0.09 -0.01 47 1 1 -1
29JUN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 36 0
29SEP27 4.60 C 0.00 0.00 0.00 2.37 -0.08 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.30 -0.08 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.25 -0.06 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.17 -0.06 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.95 -0.06 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.82 -0.05 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.67 -0.06 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.55 -0.07 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 -0.08 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.33 -0.07 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.23 -0.07 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.14 -0.06 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.98 -0.06 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.77 -0.06 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
TOTAL CALL 121 14,674 +89
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 195 0
29SEP26 6.00 P 0.07 0.07 0.07 0.08 +0.01 41 20 357 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.03 40 0 584 0
29SEP26 6.50 P 0.21 0.21 0.21 0.26 +0.04 39 6 371 -6
29SEP26 6.75 P 0.37 0.37 0.37 0.41 +0.06 39 4 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.07 39 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.07 38 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.08 36 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.09 42 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.10 48 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.11 54 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 2.04 +0.11 59 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.12 64 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.11 70 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.79 +0.13 74 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.12 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 +0.12 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 +0.11 88 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 +0.12 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 +0.11 104 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.04 +0.13 111 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 +0.12 118 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 +0.13 125 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.54 +0.13 131 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.04 +0.11 137 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.54 +0.11 143 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.04 +0.10 149 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.54 +0.11 154 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.04 +0.11 159 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.54 +0.11 164 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.04 +0.10 169 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.54 +0.13 174 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.04 +0.13 178 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.54 +0.13 183 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.04 +0.09 187 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.54 +0.09 191 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.04 +0.13 195 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.54 +0.13 199 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.54 +0.11 207 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.54 +0.11 214 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.54 +0.11 221 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.54 +0.11 228 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.54 +0.11 234 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.54 +0.11 240 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.54 +0.11 246 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.54 +0.11 251 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.54 +0.10 257 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.54 +0.11 262 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.54 +0.11 267 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.54 +0.11 271 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 46 0
29OCT26 5.75 P 0.13 0.13 0.13 0.13 +0.01 43 10 175 +10
29OCT26 6.00 P 0.18 0.18 0.18 0.20 +0.02 42 4 49 +4
29OCT26 6.25 P 0.00 0.00 0.00 0.30 +0.03 43 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.56 +0.05 42 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.74 +0.06 43 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.13 +0.07 43 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.35 +0.08 44 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 +0.08 43 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.80 +0.08 42 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.09 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.29 +0.08 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 +0.09 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.79 +0.12 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.04 +0.10 55 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.29 +0.10 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.54 +0.09 61 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.23 +0.02 45 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.55 +0.03 45 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.70 +0.04 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 0.86 +0.07 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.22 +0.05 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.43 +0.07 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.63 +0.07 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.86 +0.08 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.09 +0.09 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.32 +0.09 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.55 +0.09 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.79 +0.09 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.04 +0.10 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.29 +0.09 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.54 +0.09 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.02 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.02 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.03 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.04 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.04 44 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 +0.05 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 +0.06 46 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.05 46 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.07 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.06 46 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.07 46 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 +0.06 45 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 +0.09 46 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.09 44 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.09 46 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 +0.09 50 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 +0.11 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.04 +0.12 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.54 +0.12 61 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.04 +0.12 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.54 +0.12 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.04 +0.11 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.54 +0.11 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.04 +0.10 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.54 +0.11 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.04 +0.11 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.54 +0.11 84 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.04 +0.10 87 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.54 +0.12 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.04 +0.12 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.54 +0.12 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.04 +0.09 96 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.54 +0.09 98 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.04 +0.12 100 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.54 +0.12 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.54 +0.11 106 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.54 +0.11 110 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.54 +0.11 114 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.54 +0.11 117 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.54 +0.11 120 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.54 +0.11 123 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.04 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.04 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 +0.04 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.05 45 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.05 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.04 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.87 +0.05 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.07 +0.05 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 +0.06 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.49 +0.05 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.70 +0.05 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 +0.06 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 +0.06 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.37 +0.06 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.06 47 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 +0.07 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 +0.09 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 +0.10 47 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.54 +0.08 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.04 +0.10 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.54 +0.10 55 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 7.04 +0.10 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.54 +0.09 60 0 0 -90
30MAR27 14.50 P 0.00 0.00 0.00 8.04 +0.09 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.54 +0.09 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.04 +0.10 67 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.54 +0.10 69 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.04 +0.10 71 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.54 +0.10 73 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.04 +0.10 75 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.03 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 +0.04 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 +0.03 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 0.00 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 +0.04 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.31 +0.06 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 +0.05 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.66 +0.05 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 +0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 +0.05 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.22 +0.05 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 +0.05 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 +0.05 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 +0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 +0.07 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.07 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.47 +0.07 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.69 +0.08 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.14 +0.06 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.60 +0.09 47 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.07 +0.06 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.56 +0.08 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.05 +0.08 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.54 +0.08 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.04 +0.09 51 0 11 0
29SEP27 4.60 P 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 +0.02 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 +0.02 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.61 +0.04 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.79 +0.05 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.15 +0.03 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.34 +0.04 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.54 +0.04 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.74 +0.05 48 0 0 0
TOTAL PUT 44 5,775 -72
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$ 16.900
29SEP26 9.75 C 0.00 0.00 0.00 7.19 -0.32 110 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.94 -0.31 105 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 -0.31 96 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.95 -0.31 93 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.45 -0.31 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.94 -0.32 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.32 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.95 -0.32 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.35 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 -0.34 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 -0.33 28 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.33 22 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.32 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 -0.31 25 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.29 23 0 335 0
29SEP26 17.00 C 0.36 0.39 0.33 0.38 -0.20 25 134 423 +84
29SEP26 17.50 C 0.21 0.21 0.21 0.19 -0.16 25 26 157 -21
29SEP26 18.00 C 0.13 0.14 0.10 0.09 -0.10 25 63 300 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.20 -0.31 88 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.95 -0.31 84 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.46 -0.30 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.96 -0.30 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.47 -0.30 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.96 -0.30 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.47 -0.29 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.98 -0.29 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.48 -0.29 45 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.94 -0.33 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.44 -0.33 24 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.96 -0.33 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.52 -0.30 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.15 -0.25 27 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.80 -0.23 26 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.53 -0.20 26 0 194 0
29OCT26 17.50 C 0.36 0.36 0.36 0.34 -0.16 26 45 162 +18
29OCT26 18.00 C 0.27 0.27 0.22 0.20 -0.12 26 26 128 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.08 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.46 -0.30 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.96 -0.30 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.47 -0.30 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.96 -0.30 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.47 -0.30 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.98 -0.29 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.48 -0.30 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.94 -0.33 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.47 -0.31 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.01 -0.31 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.60 -0.28 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.24 -0.25 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.96 -0.22 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.72 -0.18 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.53 -0.14 28 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.38 -0.11 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.08 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.07 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.20 -0.31 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.95 -0.31 64 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.46 -0.30 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.96 -0.30 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.47 -0.30 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 -0.30 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.30 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 -0.29 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 -0.30 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.34 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.31 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.27 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 -0.26 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 -0.20 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 -0.21 28 0 73 0
30DEC26 17.00 C 0.87 0.88 0.87 0.90 -0.17 28 27 145 +15
30DEC26 17.50 C 0.69 0.70 0.69 0.70 -0.16 28 30 195 +15
30DEC26 18.00 C 0.62 0.62 0.62 0.54 -0.14 28 2 62 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.11 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.09 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.07 28 0 15 0
30DEC26 20.00 C 0.21 0.21 0.21 0.17 -0.06 28 32 66 +32
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.20 -0.31 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.95 -0.31 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.46 -0.30 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.96 -0.30 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.47 -0.30 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.96 -0.31 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 -0.31 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 -0.33 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 -0.37 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.07 -0.35 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.71 -0.28 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.41 -0.22 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.24 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 -0.22 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 -0.22 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.31 -0.19 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.18 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.16 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.14 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.12 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.12 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.20 -0.31 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.95 -0.31 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.46 -0.30 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.96 -0.31 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.47 -0.33 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.96 -0.38 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.57 -0.34 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.15 -0.33 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 -0.36 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.40 -0.29 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 -0.30 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.74 -0.24 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.43 -0.24 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.17 -0.21 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 -0.22 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.71 -0.18 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.51 -0.16 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.33 -0.16 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 -0.14 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.02 -0.13 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 -0.13 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 -0.12 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 -0.09 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 -0.07 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.50 -0.34 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.06 -0.34 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.61 -0.35 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.24 -0.32 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.89 -0.28 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.56 -0.24 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 -0.24 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.96 -0.31 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.68 -0.21 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.43 -0.19 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.19 -0.19 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.98 -0.17 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.77 -0.17 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.60 -0.14 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.43 -0.14 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.28 -0.12 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.14 -0.12 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.01 -0.11 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.82 -0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.50 -0.09 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
TOTAL CALL 385 7,697 +142
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 327 0
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 26 69 575 +37
29SEP26 15.50 P 0.04 0.04 0.04 0.03 0.00 24 15 639 0
29SEP26 16.00 P 0.10 0.12 0.09 0.09 +0.02 24 130 960 -84
29SEP26 16.50 P 0.20 0.24 0.20 0.21 +0.05 24 24 504 +23
29SEP26 17.00 P 0.39 0.48 0.39 0.43 +0.11 24 76 403 +48
29SEP26 17.50 P 0.00 0.00 0.00 0.75 +0.17 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 +0.24 24 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 +0.28 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.10 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.10 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.10 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.10 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.10 +0.32 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 134 0
29OCT26 15.00 P 0.14 0.14 0.14 0.13 +0.03 26 9 211 +9
29OCT26 15.50 P 0.25 0.25 0.25 0.23 +0.06 26 1 164 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.38 +0.08 25 0 223 0
29OCT26 16.50 P 0.64 0.64 0.64 0.59 +0.12 25 3 421 +3
29OCT26 17.00 P 0.00 0.00 0.00 0.88 +0.16 25 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.23 +0.21 25 0 34 0
29OCT26 18.00 P 0.00 0.00 0.00 1.62 +0.26 25 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.05 +0.26 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.50 +0.28 25 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.98 +0.31 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 +0.30 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 +0.30 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.39 +0.30 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.39 +0.30 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 15 0
27NOV26 14.50 P 0.16 0.16 0.16 0.16 +0.04 28 27 81 +25
27NOV26 15.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 +0.07 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.56 +0.10 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.78 +0.12 26 0 51 0
27NOV26 17.00 P 1.05 1.05 1.05 1.06 +0.17 26 30 62 +30
27NOV26 17.50 P 0.00 0.00 0.00 1.39 +0.21 27 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.77 +0.25 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.16 +0.25 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.59 +0.28 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 +0.29 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.53 +0.33 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.43 +0.30 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.41 +0.28 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.45 +0.36 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.39 +0.30 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 12.50 P 0.05 0.05 0.05 0.03 +0.01 28 2 49 0
30DEC26 13.00 P 0.07 0.07 0.07 0.06 +0.02 28 1 55 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 62 0
30DEC26 14.00 P 0.15 0.15 0.15 0.16 +0.04 28 12 36 +12
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 260 0
30DEC26 15.00 P 0.37 0.37 0.37 0.35 +0.06 27 15 310 +15
30DEC26 15.50 P 0.46 0.52 0.46 0.51 +0.08 27 55 184 +50
30DEC26 16.00 P 0.00 0.00 0.00 0.69 +0.10 27 0 15 0
30DEC26 16.50 P 0.86 0.86 0.86 0.92 +0.12 27 2 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.16 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 +0.16 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 +0.23 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.24 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 +0.25 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 +0.31 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 +0.35 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.37 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.47 +0.34 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.46 +0.37 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 +0.36 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 +0.39 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.05 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 +0.08 27 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.10 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.12 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 +0.14 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 +0.16 27 0 27 0
30MAR27 17.50 P 1.83 1.83 1.83 1.82 +0.20 27 15 43 +15
30MAR27 18.00 P 0.00 0.00 0.00 2.16 +0.21 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.51 +0.21 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.22 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 +0.24 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 +0.29 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.65 +0.35 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.53 +0.33 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 +0.36 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.46 +0.35 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 +0.07 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.86 +0.08 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 +0.08 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 +0.10 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.12 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 +0.12 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.10 +0.14 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 +0.24 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.77 +0.18 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 +0.26 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.28 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.98 +0.30 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.79 +0.29 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 +0.34 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.59 +0.36 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.50 +0.34 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 +0.07 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.74 +0.06 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.94 +0.09 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.33 +0.10 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.57 +0.12 30 0 3 0
29SEP27 16.50 P 1.91 1.91 1.91 1.84 +0.14 30 15 17 +15
29SEP27 17.00 P 0.00 0.00 0.00 2.11 +0.15 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.42 +0.17 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.75 +0.20 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.08 +0.20 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.44 +0.22 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.81 +0.23 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.20 +0.24 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.02 +0.26 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.89 +0.30 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.77 +0.34 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.63 +0.32 33 0 0 0
TOTAL PUT 501 11,297 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.900
29SEP26 3.80 C 0.00 0.00 0.00 2.11 -0.16 80 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.01 -0.16 75 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.91 -0.16 70 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.81 -0.16 66 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.71 -0.16 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 -0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 -0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 -0.18 0 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.93 -0.15 48 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 -0.14 41 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.16 28 0 615 0
29SEP26 5.75 C 0.30 0.30 0.27 0.26 -0.13 30 135 255 -105
29SEP26 6.00 C 0.23 0.23 0.13 0.13 -0.10 30 195 620 +45
29SEP26 6.25 C 0.06 0.06 0.06 0.06 -0.06 31 1 586 0
29SEP26 6.50 C 0.06 0.06 0.04 0.03 -0.02 33 23 263 -1
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.01 -0.16 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.81 -0.16 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.61 -0.17 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.51 -0.16 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.41 -0.16 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.21 -0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.11 -0.17 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.01 -0.17 0 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.93 -0.16 26 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.73 -0.12 32 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.53 -0.13 31 0 59 0
29OCT26 5.75 C 0.36 0.36 0.36 0.38 -0.10 32 15 239 0
29OCT26 6.00 C 0.30 0.30 0.21 0.26 -0.08 33 288 297 -61
29OCT26 6.25 C 0.19 0.19 0.16 0.17 -0.06 33 100 247 +70
29OCT26 6.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.03 33 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.02 34 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.81 -0.16 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.61 -0.17 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.51 -0.16 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.41 -0.16 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.32 -0.15 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.21 -0.17 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.12 -0.16 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.03 -0.15 25 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 -0.15 27 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.73 -0.14 29 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 -0.12 31 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.40 -0.13 31 0 80 0
27NOV26 6.00 C 0.30 0.30 0.29 0.29 -0.09 32 30 15 0
27NOV26 6.25 C 0.25 0.25 0.20 0.20 -0.07 32 27 110 +3
27NOV26 6.50 C 0.14 0.14 0.14 0.14 -0.05 33 14 77 +14
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.02 -0.17 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.92 -0.16 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.82 -0.17 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.72 -0.16 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.62 -0.17 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 -0.16 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 -0.15 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 -0.16 30 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 -0.15 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 -0.15 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.14 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.14 29 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.15 31 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.11 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.12 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.10 33 0 35 0
30DEC26 6.25 C 0.30 0.30 0.29 0.26 -0.07 32 21 62 0
30DEC26 6.50 C 0.24 0.24 0.24 0.20 -0.05 33 15 41 -15
30DEC26 6.75 C 0.15 0.15 0.15 0.14 -0.05 33 24 55 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 135 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.02 -0.17 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.92 -0.16 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.83 -0.16 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.74 -0.15 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.65 -0.15 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.57 -0.14 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.48 -0.14 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.40 -0.15 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.32 -0.15 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.14 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.16 -0.14 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 -0.13 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.10 34 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.10 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.08 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 57 0
30MAR27 6.75 C 0.28 0.28 0.28 0.26 -0.06 32 3 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.03 32 0 52 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.16 -0.15 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.07 -0.15 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.98 -0.15 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.89 -0.15 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.81 -0.14 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.73 -0.14 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.65 -0.14 37 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 -0.14 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.49 -0.14 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.41 -0.14 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 -0.13 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.27 -0.13 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 -0.13 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 -0.11 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.89 -0.11 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.76 -0.11 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.11 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.09 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.07 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.06 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.05 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.04 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.03 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.76 -0.14 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.68 -0.14 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.61 -0.13 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.54 -0.13 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.46 -0.13 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 -0.12 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 -0.13 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 -0.14 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.96 -0.12 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.84 -0.12 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.74 -0.09 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.64 -0.09 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.05 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
TOTAL CALL 891 7,337 -50
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 509 0
29SEP26 5.50 P 0.03 0.03 0.03 0.04 +0.02 31 16 656 +1
29SEP26 5.75 P 0.09 0.11 0.09 0.11 +0.04 31 19 397 +4
29SEP26 6.00 P 0.16 0.24 0.15 0.24 +0.09 33 95 569 -19
29SEP26 6.25 P 0.37 0.37 0.37 0.41 +0.12 33 15 565 +15
29SEP26 6.50 P 0.62 0.62 0.62 0.60 +0.13 0 1 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 +0.16 41 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 +0.17 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 +0.17 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 +0.17 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.17 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.12 +0.17 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.17 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.17 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.87 +0.17 95 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.12 +0.17 100 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.37 +0.17 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 +0.17 111 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.87 +0.17 115 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.02 34 0 24 0
29OCT26 5.50 P 0.11 0.15 0.11 0.13 +0.04 34 115 155 -28
29OCT26 5.75 P 0.20 0.24 0.20 0.22 +0.05 34 225 391 +177
29OCT26 6.00 P 0.41 0.41 0.41 0.35 +0.07 34 12 535 +12
29OCT26 6.25 P 0.00 0.00 0.00 0.52 +0.10 36 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.12 37 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 0.92 +0.13 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 +0.14 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.40 +0.15 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.65 +0.16 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.91 +0.16 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.16 +0.16 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.42 +0.16 70 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.68 +0.16 77 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.03 32 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.22 +0.05 33 0 136 0
27NOV26 5.75 P 0.30 0.33 0.30 0.33 +0.07 33 18 251 +3
27NOV26 6.00 P 0.00 0.00 0.00 0.47 +0.09 33 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 +0.12 33 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.82 +0.12 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.05 +0.14 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.17 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 +0.15 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.73 +0.16 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 +0.15 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.22 +0.16 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.47 +0.16 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.71 +0.16 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.02 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 34 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.05 33 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.06 33 0 125 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.07 33 0 56 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.08 32 0 45 0
30DEC26 6.25 P 0.67 0.67 0.67 0.68 +0.10 32 1 19 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.11 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.11 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.14 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 +0.14 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.15 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 +0.16 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.16 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.16 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.16 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 +0.17 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 +0.17 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 +0.18 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.95 +0.18 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 +0.02 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.03 33 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.05 33 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.06 33 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.09 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.11 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.12 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.13 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.12 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 +0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.15 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 +0.16 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.16 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.15 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 +0.16 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.95 +0.15 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.02 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.06 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.06 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.08 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.08 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.11 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.23 +0.11 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.12 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.12 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.81 +0.10 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 +0.13 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 +0.14 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 +0.14 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.73 +0.15 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.46 +0.04 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 +0.06 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 +0.05 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.85 +0.07 34 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.00 +0.08 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.17 +0.10 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.35 +0.12 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 +0.12 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.72 +0.10 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 +0.12 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.34 +0.12 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.55 +0.13 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.77 +0.13 33 0 0 0
TOTAL PUT 517 7,511 +166
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$ 155.700
11SEP26 131.00 C 0.00 0.00 0.00 24.73 -0.51 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 23.73 -0.51 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 22.73 -0.51 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 21.73 -0.51 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 20.73 -0.51 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 19.73 -0.52 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 18.73 -0.52 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 17.73 -0.52 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 16.73 -0.52 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 15.73 -0.52 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 14.74 -0.51 40 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 13.74 -0.51 37 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 12.74 -0.51 34 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 11.74 -0.52 31 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 10.95 -0.32 52 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 9.85 -0.43 42 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 8.77 -0.54 31 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 7.87 -0.48 36 0 23 0
11SEP26 149.00 C 0.00 0.00 0.00 6.92 -0.49 35 0 22 0
11SEP26 150.00 C 0.00 0.00 0.00 5.95 -0.53 32 0 0 0
11SEP26 152.50 C 4.55 4.55 4.06 3.68 -0.64 27 17 366 +15
11SEP26 155.00 C 2.36 2.70 1.90 1.99 -0.65 28 44 672 +23
11SEP26 157.50 C 1.65 1.68 1.40 0.94 -0.55 29 34 1,151 -30
11SEP26 160.00 C 0.85 0.85 0.44 0.34 -0.39 29 22 584 0
11SEP26 162.50 C 0.34 0.34 0.34 0.10 -0.20 29 5 704 -4
11SEP26 165.00 C 0.22 0.22 0.10 0.03 -0.08 30 6 427 +1
11SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
11SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 23.81 -0.51 30 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 22.81 -0.51 20 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 21.81 -0.51 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 20.81 -0.52 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 19.82 -0.51 30 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 18.82 -0.52 28 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 17.82 -0.52 26 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 16.83 -0.53 27 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 15.84 -0.53 27 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 14.85 -0.54 27 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 13.88 -0.54 28 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 12.90 -0.56 27 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 11.95 -0.56 28 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 11.00 -0.58 27 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 10.07 -0.59 27 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 9.30 -0.76 30 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 8.42 -0.75 30 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 7.55 -0.36 29 0 10 0
18SEP26 150.00 C 0.00 0.00 0.00 6.77 -0.38 29 0 0 0
18SEP26 152.50 C 5.37 5.37 5.33 4.67 -0.61 26 30 30 +30
18SEP26 155.00 C 3.77 3.77 3.77 3.21 -0.58 27 15 16 0
18SEP26 157.50 C 2.68 2.69 2.10 2.07 -0.52 27 84 225 +39
18SEP26 160.00 C 0.00 0.00 0.00 1.28 -0.42 27 0 432 0
18SEP26 162.50 C 1.23 1.23 0.82 0.76 -0.34 28 35 215 0
18SEP26 165.00 C 0.63 0.70 0.63 0.40 -0.24 28 17 180 +17
18SEP26 167.50 C 0.52 0.52 0.52 0.20 -0.16 28 15 361 +15
18SEP26 170.00 C 0.36 0.36 0.36 0.09 -0.10 28 1 239 +1
18SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.06 28 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.83 -0.51 0 0 210 0
29SEP26 77.50 C 79.38 79.43 77.72 78.33 -0.39 0 69 246 +69
29SEP26 80.00 C 0.00 0.00 0.00 75.84 -0.51 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.34 -0.51 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.85 -0.50 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.35 -0.51 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.86 -0.50 71 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.36 -0.51 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.86 -0.51 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.37 -0.51 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.87 -0.51 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 53.38 -0.51 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.88 -0.51 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.39 -0.51 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.89 -0.51 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 43.40 -0.50 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.90 -0.51 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.40 -0.51 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.91 -0.51 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.41 -0.51 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.92 -0.51 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.42 -0.52 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.93 -0.52 25 0 145 0
29SEP26 132.50 C 0.00 0.00 0.00 23.45 -0.52 27 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 20.98 -0.53 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.54 -0.54 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.14 -0.56 27 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 13.82 -0.58 27 0 400 0
29SEP26 145.00 C 0.00 0.00 0.00 11.45 -0.73 25 0 368 0
29SEP26 147.50 C 0.00 0.00 0.00 9.36 -0.70 25 0 863 0
29SEP26 150.00 C 0.00 0.00 0.00 7.49 -0.53 25 0 2,044 0
29SEP26 152.50 C 5.52 5.52 5.52 5.80 -0.59 25 4 5,177 -4
29SEP26 155.00 C 4.59 5.12 4.04 4.41 -0.56 26 348 5,009 -46
29SEP26 157.50 C 3.48 3.70 3.10 3.26 -0.52 26 416 23,340 +19
29SEP26 160.00 C 2.70 2.90 2.20 2.34 -0.45 26 521 7,686 +134
29SEP26 162.50 C 2.10 2.10 1.70 1.63 -0.38 26 5,678 41,008 +2,523
29SEP26 165.00 C 1.45 1.45 1.17 1.16 -0.28 27 89 5,110 +16
29SEP26 167.50 C 1.08 1.08 0.87 0.76 -0.27 27 86 2,234 -1
29SEP26 170.00 C 0.81 0.88 0.63 0.48 -0.20 27 268 4,125 +17
29SEP26 172.50 C 0.52 0.52 0.52 0.29 -0.15 27 16 2,765 0
29SEP26 175.00 C 0.53 0.53 0.53 0.17 -0.11 27 1 6,144 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 2,857 0
29SEP26 180.00 C 0.30 0.31 0.20 0.06 -0.05 27 134 1,246 +8
29SEP26 182.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,356 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 94 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 101 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 104 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 107 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 111 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 114 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 117 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 119 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 122 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 125 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 128 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 130 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 133 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 81.02 -0.78 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.53 -0.77 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.04 -0.76 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.55 -0.75 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.91 -0.94 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.57 -0.73 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.86 -0.95 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.36 -0.95 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.92 -0.94 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.42 -0.94 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.92 -0.94 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 53.42 -0.94 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.92 -0.93 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 48.39 -0.91 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 45.89 -0.97 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 43.40 -0.90 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.90 -0.90 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.40 -0.90 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.91 -0.90 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.41 -0.94 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.92 -1.00 0 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 29.02 -0.34 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.67 -0.52 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.37 -0.52 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.28 +0.20 32 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.74 -0.14 29 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.38 -0.49 27 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 15.47 -0.49 28 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 13.68 -0.47 29 0 401 0
29OCT26 147.50 C 0.00 0.00 0.00 12.00 -0.48 29 0 336 0
29OCT26 150.00 C 0.00 0.00 0.00 10.45 -0.53 30 0 783 0
29OCT26 152.50 C 0.00 0.00 0.00 9.03 -0.42 30 0 1,299 0
29OCT26 155.00 C 8.07 8.07 8.07 7.74 -0.40 30 15 2,001 +15
29OCT26 157.50 C 6.80 6.80 6.32 6.59 -0.37 30 111 1,378 +94
29OCT26 160.00 C 5.50 5.50 5.20 5.56 -0.34 30 9 1,781 +9
29OCT26 162.50 C 5.05 5.05 4.35 4.65 -0.32 30 89 1,496 +70
29OCT26 165.00 C 4.00 4.14 3.59 3.87 -0.29 30 362 2,006 +266
29OCT26 167.50 C 3.46 3.46 3.15 3.19 -0.26 31 61 2,058 +31
29OCT26 170.00 C 2.92 2.92 2.60 2.61 -0.24 31 73 1,870 +32
29OCT26 172.50 C 2.46 2.46 2.46 2.12 -0.33 31 30 2,068 +15
29OCT26 175.00 C 2.03 2.18 1.85 1.81 -0.19 31 73 1,358 -71
29OCT26 177.50 C 0.00 0.00 0.00 1.45 -0.16 31 0 2,103 0
29OCT26 180.00 C 1.40 1.40 1.40 1.15 -0.14 31 4 1,343 0
29OCT26 182.50 C 0.00 0.00 0.00 0.91 -0.12 31 0 219 0
29OCT26 185.00 C 1.13 1.13 1.13 0.71 -0.10 31 15 228 +15
29OCT26 187.50 C 0.00 0.00 0.00 0.55 -0.09 31 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.43 -0.07 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.33 -0.05 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 170 0
29OCT26 215.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 81.19 -0.61 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.71 -0.59 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 76.23 -0.57 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 73.74 -0.56 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.26 -0.59 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 68.78 -0.52 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.86 -0.95 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 63.36 -0.95 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.92 -0.94 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.42 -0.94 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.92 -0.94 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.42 -0.94 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.92 -0.93 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.39 -1.11 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.89 -1.17 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.40 -0.90 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.90 -0.90 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 39.34 +0.03 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.91 -0.93 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.65 -0.70 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.45 -0.52 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.31 -0.60 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.55 -0.74 38 0 99 0
27NOV26 132.50 C 0.00 0.00 0.00 26.46 -0.76 38 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 24.32 -0.88 37 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 22.41 -0.79 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 20.62 -0.67 37 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 18.82 -0.48 36 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 16.27 -0.44 33 0 90 0
27NOV26 147.50 C 0.00 0.00 0.00 14.74 -0.43 33 0 198 0
27NOV26 150.00 C 0.00 0.00 0.00 13.32 -0.41 33 0 215 0
27NOV26 152.50 C 11.58 11.58 11.58 11.99 -0.39 34 15 435 +15
27NOV26 155.00 C 10.44 10.44 10.44 10.75 -0.38 34 15 496 +15
27NOV26 157.50 C 8.88 9.25 8.88 9.61 -0.36 34 150 1,293 +59
27NOV26 160.00 C 0.00 0.00 0.00 8.55 -0.35 34 0 5,506 0
27NOV26 162.50 C 7.14 7.14 7.14 7.59 -0.33 34 5 260 0
27NOV26 165.00 C 0.00 0.00 0.00 6.71 -0.31 34 0 257 0
27NOV26 167.50 C 5.73 5.73 5.73 5.92 -0.29 34 15 187 +15
27NOV26 170.00 C 0.00 0.00 0.00 5.20 -0.27 34 0 646 0
27NOV26 172.50 C 0.00 0.00 0.00 4.55 -0.25 34 0 947 0
27NOV26 175.00 C 0.00 0.00 0.00 3.98 -0.22 34 0 255 0
27NOV26 177.50 C 0.00 0.00 0.00 3.46 -0.26 34 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 3.00 -0.25 34 0 145 0
27NOV26 182.50 C 2.96 2.96 2.73 2.73 -0.16 35 45 121 +45
27NOV26 185.00 C 2.63 2.63 2.43 2.38 -0.17 35 60 105 +50
27NOV26 187.50 C 0.00 0.00 0.00 2.05 -0.15 35 0 634 0
27NOV26 190.00 C 2.06 2.06 2.06 1.76 -0.13 35 1 278 +1
27NOV26 192.50 C 0.00 0.00 0.00 1.50 -0.13 35 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 1.28 -0.11 35 0 116 0
27NOV26 197.50 C 0.00 0.00 0.00 1.09 -0.10 35 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.93 -0.08 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.66 -0.05 35 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.47 -0.04 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.33 -0.03 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.04 0.00 35 0 164 0
27NOV26 250.00 C 0.00 0.00 0.00 0.03 0.00 36 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 81.40 -0.40 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.92 -0.38 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.23 -0.57 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.97 -0.51 34 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 71.50 -0.35 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.78 -0.52 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.86 -0.95 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.36 -0.95 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.92 -0.94 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.18 -0.18 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.74 -0.12 36 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 53.42 -0.94 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.90 +0.05 36 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.39 -1.11 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.89 -1.17 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.53 -0.77 0 0 0 0
30DEC26 115.00 C 41.00 41.00 41.00 42.31 -0.08 34 2 142 +2
30DEC26 117.50 C 0.00 0.00 0.00 39.34 -0.82 21 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.85 -0.74 19 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 34.73 -0.62 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 32.67 -0.56 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.66 -0.48 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.71 -0.58 31 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.66 -0.45 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 25.78 -0.45 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.25 -0.90 37 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 22.59 -0.61 37 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 19.99 -1.46 34 0 73 0
30DEC26 145.00 C 0.00 0.00 0.00 18.47 -0.39 34 0 392 0
30DEC26 147.50 C 0.00 0.00 0.00 17.03 -0.37 34 0 238 0
30DEC26 150.00 C 0.00 0.00 0.00 15.67 -0.36 34 0 1,739 0
30DEC26 152.50 C 14.15 14.15 13.66 14.38 -0.35 35 45 1,254 0
30DEC26 155.00 C 13.00 13.36 12.31 13.18 -0.32 35 43 1,468 +21
30DEC26 157.50 C 11.52 11.52 11.52 12.04 -0.32 35 30 1,303 +30
30DEC26 160.00 C 10.41 10.56 10.20 10.99 -0.29 35 101 2,003 +2
30DEC26 162.50 C 9.98 9.98 9.54 10.00 -0.28 35 60 757 +15
30DEC26 165.00 C 8.63 8.75 8.46 9.09 -0.26 35 120 1,254 +120
30DEC26 167.50 C 8.48 8.48 7.88 8.24 -0.25 35 45 818 -15
30DEC26 170.00 C 7.70 7.70 7.15 7.46 -0.24 35 66 2,975 +34
30DEC26 172.50 C 6.36 6.36 6.36 6.74 -0.22 35 15 997 0
30DEC26 175.00 C 0.00 0.00 0.00 6.08 -0.20 35 2 1,141 0
30DEC26 177.50 C 0.00 0.00 0.00 5.47 -0.19 35 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 4.91 -0.19 35 0 2,610 0
30DEC26 182.50 C 0.00 0.00 0.00 4.41 -0.23 35 0 2,444 0
30DEC26 185.00 C 0.00 0.00 0.00 3.95 -0.29 35 0 563 0
30DEC26 187.50 C 0.00 0.00 0.00 3.54 -0.30 36 0 201 0
30DEC26 190.00 C 0.00 0.00 0.00 3.23 -0.26 36 0 1,734 0
30DEC26 192.50 C 0.00 0.00 0.00 2.97 -0.15 36 0 311 0
30DEC26 195.00 C 0.00 0.00 0.00 2.66 -0.12 36 0 866 0
30DEC26 197.50 C 0.00 0.00 0.00 2.29 -0.18 36 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 2.10 -0.10 36 0 1,209 0
30DEC26 205.00 C 0.00 0.00 0.00 1.60 -0.08 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.25 -0.07 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.97 -0.06 36 0 496 0
30DEC26 220.00 C 1.20 1.20 1.20 0.77 -0.05 36 3 3,889 -3
30DEC26 225.00 C 0.00 0.00 0.00 0.58 -0.04 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 459 0
30DEC26 240.00 C 0.65 0.65 0.65 0.26 -0.02 36 6 1,619 -6
30DEC26 245.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 0.00 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 0.00 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 0.00 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 0.00 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 35 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 41 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 43 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 44 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 81.40 -0.41 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.92 -0.38 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.23 -0.57 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.97 -0.51 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.50 -0.35 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.78 -0.52 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 67.57 +0.76 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 65.21 +0.90 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.00 -0.86 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.18 -0.18 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.74 -0.63 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 54.37 -0.80 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.23 -0.73 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.11 -0.49 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.04 -0.49 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.01 -0.52 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.02 -0.48 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.07 -0.48 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.18 -0.47 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.33 -0.47 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 36.53 -0.47 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.79 -0.46 36 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.09 -0.46 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.13 -0.99 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.37 -1.02 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 28.71 -1.04 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.22 -1.00 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 25.91 -0.83 38 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 24.32 -0.99 38 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 22.78 -0.41 37 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 21.53 -0.40 38 0 2,209 0
30MAR27 152.50 C 0.00 0.00 0.00 20.33 -0.39 38 0 454 0
30MAR27 155.00 C 0.00 0.00 0.00 19.18 -0.39 38 0 859 0
30MAR27 157.50 C 0.00 0.00 0.00 18.09 -0.37 38 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 17.05 -0.36 38 0 1,986 0
30MAR27 162.50 C 0.00 0.00 0.00 16.05 -0.35 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 15.10 -0.35 38 0 466 0
30MAR27 167.50 C 0.00 0.00 0.00 14.21 -0.33 38 0 537 0
30MAR27 170.00 C 0.00 0.00 0.00 13.35 -0.32 38 0 578 0
30MAR27 172.50 C 0.00 0.00 0.00 12.54 -0.31 38 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 11.77 -0.30 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 11.05 -0.29 38 0 449 0
30MAR27 180.00 C 10.28 10.28 10.12 10.36 -0.28 38 2 592 0
30MAR27 182.50 C 9.38 9.38 9.38 9.71 -0.27 38 15 1,203 0
30MAR27 185.00 C 8.83 8.83 8.83 9.09 -0.27 38 15 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.52 -0.25 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.97 -0.24 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.46 -0.26 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.01 -0.30 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.60 -0.27 39 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 6.22 -0.27 39 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 5.52 -0.26 39 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 4.91 -0.18 40 0 139 0
30MAR27 215.00 C 0.00 0.00 0.00 4.27 -0.16 40 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 3.71 -0.15 39 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 3.21 -0.14 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.70 -0.12 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.34 -0.11 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.02 -0.10 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.75 -0.09 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.51 -0.08 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.30 -0.07 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.13 -0.06 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.97 -0.06 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.84 -0.05 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.72 -0.04 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 81.40 -0.41 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.92 -0.38 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.23 -0.57 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 75.30 +0.82 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.50 -0.39 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.78 -0.80 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.57 +0.25 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.21 +0.11 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.00 -0.92 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.87 -0.88 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.80 -1.80 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.75 -0.55 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.72 -0.74 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.77 -0.67 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.84 -1.62 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.95 -0.57 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.12 -0.52 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.33 -0.46 37 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 42.58 -0.46 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.85 -0.45 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.23 -0.44 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.31 -1.01 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.71 -1.07 40 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 35.15 -1.04 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.62 -1.05 40 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 32.16 -1.02 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.79 -0.97 40 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 29.46 -0.83 40 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 27.75 -0.38 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 26.55 -0.39 39 0 30 0
29JUN27 150.00 C 25.12 25.12 25.12 25.36 -0.38 39 15 209 +15
29JUN27 152.50 C 23.76 23.76 23.76 24.16 -0.39 40 15 128 +15
29JUN27 155.00 C 0.00 0.00 0.00 23.10 -0.35 40 0 193 0
29JUN27 157.50 C 0.00 0.00 0.00 22.09 -0.35 40 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 21.09 -0.35 40 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 20.09 -0.35 40 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 19.10 -0.34 40 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 18.27 -0.31 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 17.45 -0.31 40 0 349 0
29JUN27 172.50 C 15.91 15.91 15.91 16.63 -0.31 40 15 245 +15
29JUN27 175.00 C 0.00 0.00 0.00 15.81 -0.31 40 0 45 0
29JUN27 177.50 C 14.76 14.76 14.76 14.99 -0.32 40 9 183 0
29JUN27 180.00 C 0.00 0.00 0.00 14.93 -0.28 41 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 13.69 -0.34 40 0 148 0
29JUN27 185.00 C 0.00 0.00 0.00 13.04 -0.37 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.39 -0.36 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.75 -0.27 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 11.18 -0.23 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.68 -0.23 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 10.18 -0.23 40 0 105 0
29JUN27 200.00 C 9.74 9.74 9.74 9.78 -0.22 41 15 56 +15
29JUN27 205.00 C 0.00 0.00 0.00 8.69 -0.23 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.90 -0.20 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.15 -0.20 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.54 -0.22 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.02 -0.27 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.55 -0.20 41 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 5.03 -0.16 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.50 -0.13 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.10 -0.12 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.71 -0.12 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.22 -0.22 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.89 -0.18 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.63 -0.17 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.45 -0.09 41 0 93 0
29JUN27 275.00 C 0.00 0.00 0.00 2.12 -0.09 41 0 18 0
29SEP27 77.50 C 0.00 0.00 0.00 78.92 -0.38 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 76.23 -0.57 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 75.30 +0.76 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 71.50 -0.79 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 69.23 -0.64 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 67.57 -0.15 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 65.21 -0.62 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 62.89 -0.85 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 60.83 -0.62 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 58.78 -0.88 32 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 56.88 -0.80 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.99 -0.75 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 53.12 -0.72 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.32 -0.67 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.59 -0.69 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.88 -0.69 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.17 -0.69 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.56 -0.71 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.02 -0.71 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.48 -0.72 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.95 -0.72 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.50 -0.72 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 37.15 -0.73 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.80 -0.73 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.45 -0.75 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.12 -0.74 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 31.93 -0.74 39 0 30 0
29SEP27 145.00 C 0.00 0.00 0.00 30.78 -0.74 39 0 30 0
29SEP27 147.50 C 0.00 0.00 0.00 29.63 -0.74 40 0 15 0
29SEP27 150.00 C 28.79 28.79 28.79 28.48 -0.75 40 15 107 +15
29SEP27 152.50 C 27.67 27.67 27.00 27.34 -0.75 40 16 66 +15
29SEP27 155.00 C 26.07 26.07 26.07 26.34 -0.72 40 15 92 +15
29SEP27 157.50 C 0.00 0.00 0.00 25.38 -0.72 40 0 65 0
29SEP27 160.00 C 0.00 0.00 0.00 24.42 -0.73 40 0 91 0
29SEP27 162.50 C 0.00 0.00 0.00 23.46 -0.74 40 0 150 0
29SEP27 165.00 C 0.00 0.00 0.00 22.51 -0.74 40 0 75 0
29SEP27 167.50 C 0.00 0.00 0.00 21.61 -0.69 40 0 63 0
29SEP27 170.00 C 0.00 0.00 0.00 20.83 -0.70 40 0 150 0
29SEP27 172.50 C 0.00 0.00 0.00 20.05 -0.70 40 0 64 0
29SEP27 175.00 C 0.00 0.00 0.00 19.27 -0.71 40 0 15 0
29SEP27 177.50 C 19.03 19.03 19.03 18.50 -0.70 40 34 34 +34
29SEP27 180.00 C 0.00 0.00 0.00 17.72 -0.71 40 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 17.01 -0.65 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.39 -0.65 40 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 15.78 -0.64 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.16 -0.65 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 14.55 -0.65 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.93 -0.66 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.32 -0.66 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.83 -0.58 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.89 -0.59 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 11.24 -0.75 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 10.31 -0.29 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 9.86 +0.05 42 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 8.85 -0.32 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 8.13 -0.42 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.42 -0.59 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.90 -0.65 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.38 -0.65 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.86 -0.63 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.34 -0.62 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.96 -0.51 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.59 -0.51 41 0 2 0
TOTAL CALL 9,822 269,669 +3,858
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 111 0
11SEP26 147.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 61 0
11SEP26 148.00 P 0.13 0.13 0.13 0.04 -0.07 29 1 65 0
11SEP26 149.00 P 0.19 0.23 0.19 0.08 -0.09 29 15 99 -8
11SEP26 150.00 P 0.30 0.30 0.28 0.14 -0.12 29 7 310 +2
11SEP26 152.50 P 0.71 0.71 0.50 0.50 -0.20 29 31 1,262 +15
11SEP26 155.00 P 1.43 1.62 1.03 1.32 -0.13 29 200 862 +100
11SEP26 157.50 P 2.41 3.02 2.12 2.75 +0.01 30 58 572 +43
11SEP26 160.00 P 4.26 4.70 4.26 4.73 +0.17 32 14 40 +1
11SEP26 162.50 P 0.00 0.00 0.00 7.05 +0.69 37 0 30 0
11SEP26 165.00 P 0.00 0.00 0.00 9.53 +0.66 46 0 7 0
11SEP26 167.50 P 0.00 0.00 0.00 12.07 +0.76 57 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 14.66 +0.86 70 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 16.80 +0.50 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 19.39 +0.59 68 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 21.89 +0.59 74 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 24.39 +0.59 81 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 26.89 +0.59 88 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 29.39 +0.59 94 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 31.88 +0.58 98 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 34.38 +0.58 104 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 36.88 +0.58 110 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 39.38 +0.58 116 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 41.87 +0.57 120 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 44.37 +0.57 125 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 46.87 +0.57 130 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 49.37 +0.57 135 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 51.87 +0.57 140 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
18SEP26 140.00 P 0.17 0.17 0.17 0.03 -0.02 28 100 100 +100
18SEP26 141.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.26 -0.08 28 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.49 -0.10 28 0 0 0
18SEP26 149.00 P 0.90 0.90 0.78 0.65 -0.11 28 13 14 +13
18SEP26 150.00 P 1.03 1.10 1.00 0.84 -0.12 28 41 56 +36
18SEP26 152.50 P 1.32 1.80 1.32 1.54 -0.12 28 30 52 +15
18SEP26 155.00 P 2.70 2.70 2.21 2.57 -0.08 28 97 288 +62
18SEP26 157.50 P 0.00 0.00 0.00 3.94 -0.01 29 0 30 0
18SEP26 160.00 P 0.00 0.00 0.00 5.64 +0.07 29 0 38 0
18SEP26 162.50 P 7.26 7.30 7.26 7.66 +0.19 31 30 30 +25
18SEP26 165.00 P 0.00 0.00 0.00 9.88 +0.29 33 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 12.07 +0.42 32 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 14.66 +0.76 39 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 16.80 +0.48 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 19.39 +0.59 39 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 21.89 +0.59 43 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 24.39 +0.59 47 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 27.01 +0.71 56 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 29.50 +0.70 60 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 31.99 +0.69 63 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 34.56 +0.76 69 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 36.99 +0.69 70 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 39.47 +0.67 72 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 42.03 +0.73 79 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 44.46 +0.66 78 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 46.96 +0.66 82 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 49.46 +0.66 85 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 474 0
29SEP26 120.00 P 0.08 0.08 0.08 0.01 0.00 39 60 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 258 0
29SEP26 125.00 P 0.12 0.12 0.12 0.01 0.00 33 25 373 -25
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,075 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 608 0
29SEP26 135.00 P 0.15 0.26 0.15 0.05 -0.02 27 3 3,247 -1
29SEP26 137.50 P 0.41 0.41 0.35 0.10 -0.03 27 5 4,280 -5
29SEP26 140.00 P 0.50 0.50 0.42 0.20 -0.05 27 66 8,602 -10
29SEP26 142.50 P 0.75 0.75 0.66 0.38 -0.08 27 89 4,623 -5
29SEP26 145.00 P 0.98 1.10 0.94 0.68 -0.09 27 138 5,052 -14
29SEP26 147.50 P 1.40 1.42 1.30 1.11 -0.11 27 124 4,575 +15
29SEP26 150.00 P 1.99 2.10 1.75 1.75 -0.10 27 153 14,644 +29
29SEP26 152.50 P 2.50 2.98 2.50 2.61 -0.10 27 186 32,956 -139
29SEP26 155.00 P 3.61 4.20 3.47 3.71 -0.07 27 259 49,169 -4
29SEP26 157.50 P 5.09 5.49 5.09 5.05 -0.04 28 74 2,443 -35
29SEP26 160.00 P 6.20 6.88 6.20 6.65 +0.03 28 9 7,708 -7
29SEP26 162.50 P 8.90 9.03 8.90 8.49 +0.12 29 11 2,491 0
29SEP26 165.00 P 0.00 0.00 0.00 10.51 +0.20 30 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 12.70 +0.28 31 0 803 0
29SEP26 170.00 P 14.00 14.90 14.00 14.66 -0.01 28 7 2,275 +1
29SEP26 172.50 P 0.00 0.00 0.00 16.92 +0.38 27 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 19.39 +0.48 29 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 21.89 +0.56 31 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 24.39 +0.59 34 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 27.01 +0.71 41 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 29.50 +0.70 43 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 31.99 +0.69 45 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 34.56 +0.76 50 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 36.99 +0.69 50 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 39.47 +0.67 52 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 42.03 +0.73 57 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 44.46 +0.66 57 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 49.46 +0.66 61 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 54.30 +0.50 0 0 283 0
29SEP26 215.00 P 0.00 0.00 0.00 59.30 +0.50 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 64.30 +0.50 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 69.30 +0.50 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 74.30 +0.50 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 79.30 +0.50 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 84.30 +0.50 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.30 +0.50 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 94.30 +0.50 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 99.30 +0.50 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 104.30 +0.50 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 109.30 +0.50 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 114.30 +0.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.30 +0.50 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 124.30 +0.50 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 129.30 +0.50 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 134.30 +0.50 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 139.30 +0.50 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 144.30 +0.50 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 154.30 +0.50 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 164.30 +0.50 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.30 +0.50 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.30 +0.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.30 +0.50 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.30 +0.50 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.30 +0.50 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.30 +0.50 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 234.30 +0.50 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 244.30 +0.50 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.30 +0.50 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.30 +0.50 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.30 +0.50 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.30 +0.50 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.30 +0.50 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.07 0.00 31 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.12 0.00 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.19 0.00 31 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 434 0
29OCT26 130.00 P 0.82 0.88 0.82 0.44 0.00 31 43 487 +40
29OCT26 132.50 P 0.00 0.00 0.00 0.63 -0.01 31 0 453 0
29OCT26 135.00 P 1.41 1.41 1.28 0.89 -0.01 31 22 490 +22
29OCT26 137.50 P 0.00 0.00 0.00 1.25 0.00 31 0 677 0
29OCT26 140.00 P 2.00 2.23 1.96 1.69 0.00 31 64 3,651 +27
29OCT26 142.50 P 2.53 2.65 2.53 2.23 +0.02 31 44 1,018 +36
29OCT26 145.00 P 3.04 3.48 3.04 2.88 +0.02 32 2,573 6,003 +2,117
29OCT26 147.50 P 3.92 4.15 3.92 3.69 +0.04 32 20 2,524 +5
29OCT26 150.00 P 4.81 5.20 4.54 4.62 +0.06 32 358 5,248 -46
29OCT26 152.50 P 5.94 6.09 5.75 5.67 +0.10 32 76 1,674 +67
29OCT26 155.00 P 6.92 7.30 6.92 6.88 +0.10 32 35 2,298 +2
29OCT26 157.50 P 8.34 8.95 8.34 8.24 +0.14 32 83 1,049 0
29OCT26 160.00 P 9.91 9.91 9.80 9.71 +0.18 32 30 952 -30
29OCT26 162.50 P 0.00 0.00 0.00 11.33 +0.18 32 0 671 0
29OCT26 165.00 P 13.18 13.18 13.18 13.09 +0.23 33 2 500 +1
29OCT26 167.50 P 0.00 0.00 0.00 14.85 +0.18 33 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 16.78 +0.15 33 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 18.87 +0.21 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 21.13 +0.34 35 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 23.07 +0.07 34 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.59 +0.32 36 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 28.04 +0.42 38 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.46 +0.45 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.91 +0.72 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.41 +0.85 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.93 +1.02 46 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.35 +1.02 47 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 42.78 +1.04 48 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 45.22 +1.06 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 50.12 +1.07 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.04 +1.10 55 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.97 +1.10 57 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 64.91 +1.11 59 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.86 +1.06 62 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 74.81 +1.01 64 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 79.77 +0.97 66 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 84.74 +0.94 68 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.61 +0.81 68 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 94.59 +0.79 70 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 99.58 +0.78 72 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 104.58 +0.78 75 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 109.57 +0.77 76 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 114.56 +0.76 78 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 119.55 +0.75 80 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.38 0.00 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.51 +0.01 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.70 0.00 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.93 0.00 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.20 0.00 35 0 1,075 0
27NOV26 130.00 P 2.12 2.12 2.12 1.57 +0.01 35 5 402 +5
27NOV26 132.50 P 0.00 0.00 0.00 1.97 +0.02 35 0 159 0
27NOV26 135.00 P 2.85 3.07 2.85 2.47 +0.01 35 36 413 +30
27NOV26 137.50 P 3.51 3.51 3.51 3.04 +0.03 35 15 303 0
27NOV26 140.00 P 4.15 4.15 4.15 3.70 +0.03 35 20 1,840 +20
27NOV26 142.50 P 4.90 5.00 4.90 4.47 +0.05 35 47 557 +30
27NOV26 145.00 P 5.59 5.93 5.59 5.30 +0.05 35 317 4,499 +317
27NOV26 147.50 P 6.76 6.85 6.76 6.27 +0.08 35 43 818 -7
27NOV26 150.00 P 7.63 7.93 7.63 7.30 +0.08 36 6 2,236 +2
27NOV26 152.50 P 8.71 9.01 8.71 8.48 +0.11 36 244 1,953 +185
27NOV26 155.00 P 10.32 10.32 10.28 9.71 +0.11 36 38 1,659 0
27NOV26 157.50 P 11.56 11.56 11.56 11.09 +0.15 36 36 1,324 +36
27NOV26 160.00 P 0.00 0.00 0.00 12.53 +0.15 36 0 1,038 0
27NOV26 162.50 P 14.63 14.63 14.63 14.10 +0.20 36 9 287 +9
27NOV26 165.00 P 0.00 0.00 0.00 15.74 +0.20 36 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 17.47 +0.24 37 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 19.30 +0.25 37 0 84 0
27NOV26 172.50 P 0.00 0.00 0.00 20.56 -0.33 35 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.49 +0.28 35 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.44 +0.28 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.31 +1.12 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 29.47 +1.19 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.69 +0.38 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.96 +0.38 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.26 +0.40 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.63 +0.46 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.01 +0.55 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.44 +0.67 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.89 +0.80 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.74 +0.93 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.54 +0.96 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.38 +0.99 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 65.25 +1.01 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.13 +1.02 54 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 75.03 +1.03 55 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 79.94 +1.04 57 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 84.86 +1.06 58 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 89.79 +0.99 60 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 94.73 +0.93 61 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.71 +0.91 62 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 104.58 +0.78 62 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 109.57 +0.77 64 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 114.56 +0.76 66 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 119.55 +0.75 67 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 0.00 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 0.00 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.16 0.00 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.30 0.00 36 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.56 +0.03 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.75 +0.04 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.92 +0.02 36 0 36 0
30DEC26 120.00 P 1.98 1.98 1.98 1.22 +0.06 36 1 459 -1
30DEC26 122.50 P 0.00 0.00 0.00 1.51 +0.08 36 0 311 0
30DEC26 125.00 P 2.57 2.57 2.57 1.89 +0.03 36 3 522 +1
30DEC26 127.50 P 0.00 0.00 0.00 2.29 +0.05 36 0 836 0
30DEC26 130.00 P 0.00 0.00 0.00 2.80 +0.05 36 0 5,147 0
30DEC26 132.50 P 0.00 0.00 0.00 3.32 +0.06 36 0 560 0
30DEC26 135.00 P 4.72 4.72 4.64 3.99 +0.07 36 30 901 +17
30DEC26 137.50 P 5.23 5.23 5.23 4.66 +0.08 36 10 688 +10
30DEC26 140.00 P 5.49 6.20 5.49 5.48 +0.10 37 4 5,204 +2
30DEC26 142.50 P 0.00 0.00 0.00 6.32 +0.10 37 0 1,516 0
30DEC26 145.00 P 7.73 8.03 7.42 7.28 +0.13 37 450 4,922 +78
30DEC26 147.50 P 0.00 0.00 0.00 8.32 +0.13 37 0 1,201 0
30DEC26 150.00 P 10.20 10.20 9.96 9.40 +0.16 37 12 4,392 +11
30DEC26 152.50 P 11.15 11.15 11.15 10.64 +0.17 37 15 1,441 0
30DEC26 155.00 P 12.10 12.66 12.10 11.89 +0.17 37 39 2,288 -35
30DEC26 157.50 P 13.60 13.60 13.60 13.28 +0.21 37 15 2,470 0
30DEC26 160.00 P 15.32 15.44 15.25 14.73 +0.21 37 45 1,483 -30
30DEC26 162.50 P 0.00 0.00 0.00 16.22 +0.24 37 0 679 0
30DEC26 165.00 P 0.00 0.00 0.00 17.87 +0.26 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.52 +0.25 38 0 682 0
30DEC26 170.00 P 21.82 21.82 21.82 21.27 +0.30 38 1 1,382 -1
30DEC26 172.50 P 0.00 0.00 0.00 23.10 +0.29 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.95 +0.30 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.91 +0.34 39 0 268 0
30DEC26 180.00 P 30.00 30.00 30.00 28.92 +0.34 39 5 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.94 +0.35 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.06 +0.38 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 35.22 +0.38 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 37.39 +0.38 40 0 196 0
30DEC26 192.50 P 0.00 0.00 0.00 39.65 +0.42 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.93 +0.42 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 44.23 +0.43 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.58 +0.48 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 51.36 +0.72 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.17 +0.88 46 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 60.88 +0.89 47 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.65 +0.91 48 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 70.46 +0.94 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.03 +0.69 48 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 79.94 +0.77 50 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.13 +1.13 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.02 +1.12 54 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 94.82 +1.02 54 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 99.74 +0.82 55 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 104.69 +0.89 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.66 +0.86 57 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 114.64 +0.84 59 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 119.55 +0.75 59 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 124.55 +0.75 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.53 +0.73 62 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 134.52 +0.72 63 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.51 +0.71 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.50 +0.70 66 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 154.51 +0.71 69 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 164.60 +0.80 73 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 174.30 +0.50 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 184.30 +0.50 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 194.44 +0.64 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 0.00 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.95 0.00 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.14 0.00 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.41 +0.01 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.00 0.00 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.39 +0.01 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.78 +0.01 39 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.25 +0.01 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 3.77 -0.10 39 0 3,768 0
30MAR27 122.50 P 0.00 0.00 0.00 4.42 +0.14 40 0 121 0
30MAR27 125.00 P 0.00 0.00 0.00 5.09 +0.03 40 0 196 0
30MAR27 127.50 P 0.00 0.00 0.00 5.78 +0.03 40 0 468 0
30MAR27 130.00 P 0.00 0.00 0.00 6.48 +0.03 40 0 1,144 0
30MAR27 132.50 P 0.00 0.00 0.00 7.33 +0.05 40 0 322 0
30MAR27 135.00 P 8.83 8.83 8.83 8.20 +0.05 40 17 417 0
30MAR27 137.50 P 0.00 0.00 0.00 9.08 +0.05 40 0 469 0
30MAR27 140.00 P 0.00 0.00 0.00 10.09 +0.08 40 0 1,425 0
30MAR27 142.50 P 0.00 0.00 0.00 11.16 +0.08 40 0 477 0
30MAR27 145.00 P 0.00 0.00 0.00 12.23 +0.08 40 0 684 0
30MAR27 147.50 P 0.00 0.00 0.00 13.37 +0.11 40 0 1,904 0
30MAR27 150.00 P 15.00 15.00 15.00 14.64 +0.11 40 1 3,768 -1
30MAR27 152.50 P 0.00 0.00 0.00 15.91 +0.11 40 0 1,436 0
30MAR27 155.00 P 18.18 18.18 18.18 17.20 +0.11 40 30 1,896 +30
30MAR27 157.50 P 0.00 0.00 0.00 18.63 +0.15 40 0 1,796 0
30MAR27 160.00 P 0.00 0.00 0.00 20.10 +0.14 40 0 1,690 0
30MAR27 162.50 P 0.00 0.00 0.00 21.59 +0.15 40 0 865 0
30MAR27 165.00 P 0.00 0.00 0.00 23.09 +0.16 41 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.75 +0.19 41 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.43 +0.19 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 28.12 +0.20 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.82 +0.20 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.67 +0.24 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.53 +0.24 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.40 +0.24 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.29 +0.25 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.27 +0.28 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.30 +0.28 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.34 +0.29 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.39 +0.29 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.47 +0.31 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.65 +1.36 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 54.02 +0.34 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.46 +0.37 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 63.07 +0.39 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.72 +0.52 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.47 +0.75 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 77.09 +0.81 48 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 81.74 +0.84 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.40 +0.84 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.13 +0.88 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.87 +0.77 50 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 100.64 +0.91 50 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 105.45 +0.95 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.29 +0.97 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.13 +0.99 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 119.55 +0.75 48 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.36 0.00 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.44 -0.02 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.71 -0.02 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.07 -0.03 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.28 -0.03 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.59 +0.01 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.19 0.00 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.60 +0.02 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 3.01 +0.02 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.43 +0.02 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.96 +0.03 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.51 +0.03 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.06 +0.03 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.71 +0.04 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.42 +0.04 42 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.14 +0.05 42 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 7.87 +0.06 42 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.76 +0.06 42 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.65 +0.06 42 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.55 +0.07 42 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 11.50 +0.09 42 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 12.59 +0.09 42 0 442 0
29JUN27 137.50 P 0.00 0.00 0.00 13.67 +0.09 42 0 334 0
29JUN27 140.00 P 15.46 15.46 15.10 14.76 +0.09 42 20 1,516 +5
29JUN27 142.50 P 0.00 0.00 0.00 15.90 +0.12 42 0 140 0
29JUN27 145.00 P 0.00 0.00 0.00 17.19 +0.13 42 0 484 0
29JUN27 147.50 P 0.00 0.00 0.00 18.47 +0.12 42 0 243 0
29JUN27 150.00 P 0.00 0.00 0.00 19.76 +0.13 42 0 1,207 0
29JUN27 152.50 P 0.00 0.00 0.00 21.05 +0.12 42 0 391 0
29JUN27 155.00 P 0.00 0.00 0.00 22.51 +0.16 42 0 693 0
29JUN27 157.50 P 0.00 0.00 0.00 23.99 +0.16 42 0 474 0
29JUN27 160.00 P 26.44 26.44 26.44 25.48 +0.16 42 5 559 0
29JUN27 162.50 P 0.00 0.00 0.00 26.97 +0.16 42 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.49 +0.43 43 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.16 +0.55 43 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.84 +0.36 43 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 33.30 +0.79 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.20 +0.21 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.89 +0.21 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.74 +0.25 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 40.59 +0.24 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.45 +0.25 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.30 +0.25 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 46.16 +0.25 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.10 +0.29 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.11 +0.29 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.12 +0.30 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.13 +0.30 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 58.16 +0.30 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.39 +0.33 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.68 +0.34 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.99 +0.34 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.43 +0.38 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.95 +0.38 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 84.50 +0.39 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.10 +0.44 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.83 +0.71 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.37 +0.70 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.95 +0.72 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.56 +0.74 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.19 +0.76 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.84 +0.77 50 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 121.56 +0.83 51 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.92 -0.08 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.14 -0.04 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.36 -0.08 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.92 -0.11 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.23 -0.11 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.59 -0.14 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.01 -0.14 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.44 -0.14 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.88 -0.17 41 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.45 -0.17 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.01 -0.18 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.58 -0.18 42 0 0 0
29SEP27 110.00 P 7.78 7.78 7.71 6.24 -0.20 42 105 105 +103
29SEP27 112.50 P 0.00 0.00 0.00 6.96 -0.21 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 7.69 -0.21 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 8.42 -0.22 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.28 -0.23 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.18 -0.24 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.09 -0.25 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.01 -0.25 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.02 -0.25 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 14.12 -0.25 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 15.22 -0.26 42 0 10 0
29SEP27 137.50 P 0.00 0.00 0.00 16.33 -0.26 42 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 17.45 -0.26 42 0 26 0
29SEP27 142.50 P 0.00 0.00 0.00 18.73 -0.25 42 0 10 0
29SEP27 145.00 P 0.00 0.00 0.00 20.03 -0.26 42 0 4 0
29SEP27 147.50 P 0.00 0.00 0.00 21.34 -0.26 42 0 1 0
29SEP27 150.00 P 23.72 23.72 23.53 22.65 -0.27 42 4 47 +4
29SEP27 152.50 P 0.00 0.00 0.00 23.98 -0.26 42 0 21 0
29SEP27 155.00 P 26.77 27.00 26.77 25.45 -0.24 42 2 24 -1
29SEP27 157.50 P 0.00 0.00 0.00 26.96 -0.24 42 0 15 0
29SEP27 160.00 P 0.00 0.00 0.00 28.47 -0.24 42 0 45 0
29SEP27 162.50 P 0.00 0.00 0.00 29.98 -0.25 42 0 60 0
29SEP27 165.00 P 32.67 32.67 32.63 31.50 -0.25 43 30 135 +30
29SEP27 167.50 P 0.00 0.00 0.00 33.10 -0.20 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.79 -0.21 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.49 +0.18 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.19 +0.27 43 0 0 0
29SEP27 177.50 P 40.10 40.10 40.10 39.90 +0.24 43 10 20 +10
29SEP27 180.00 P 0.00 0.00 0.00 41.61 +0.18 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.40 -0.15 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.27 -0.15 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 47.15 -0.15 43 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.02 -0.16 43 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.90 -0.16 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.79 -0.15 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 54.69 -0.15 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.71 -0.08 44 0 1 0
29SEP27 205.00 P 0.00 0.00 0.00 60.77 -0.07 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.83 -0.08 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.93 -0.07 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.24 +0.01 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.57 +0.01 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.91 +0.01 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 86.31 +0.04 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.86 +0.11 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.42 +0.15 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.01 +0.31 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.64 +0.48 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.38 +0.72 49 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.16 +1.01 50 0 3 0
TOTAL PUT 6,866 330,175 +3,304
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$ 14.030
29SEP26 8.50 C 0.00 0.00 0.00 5.55 -0.16 136 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.30 -0.16 129 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 -0.16 122 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.80 -0.16 116 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.55 -0.16 109 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 -0.16 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 -0.16 97 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 -0.16 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 -0.16 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 -0.15 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 -0.15 42 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 -0.15 32 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 -0.15 29 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.14 28 0 1,811 0
29SEP26 14.00 C 0.30 0.30 0.30 0.26 -0.12 26 89 2,397 -89
29SEP26 14.50 C 0.10 0.16 0.10 0.10 -0.11 28 125 1,238 +3
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.08 29 0 3,427 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.07 32 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.58 -0.15 115 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.34 -0.14 113 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.09 -0.14 107 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.84 -0.14 102 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.59 -0.14 97 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.34 -0.14 91 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.09 -0.14 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.59 -0.14 77 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.09 -0.14 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.58 -0.11 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.04 -0.15 35 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.55 -0.15 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.09 -0.14 31 0 667 0
29OCT26 13.50 C 0.00 0.00 0.00 0.70 -0.14 29 0 715 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 -0.08 29 0 869 0
29OCT26 14.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 1,370 0
29OCT26 15.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 1,816 0
29OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 0.00 32 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.09 -0.14 88 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.84 -0.14 84 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.59 -0.14 79 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.34 -0.14 75 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.09 -0.14 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.59 -0.14 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.09 -0.14 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.58 -0.11 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.04 -0.15 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.57 -0.14 31 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 1.17 -0.11 31 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.84 -0.11 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.43 -0.06 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.58 -0.15 81 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.34 -0.14 79 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.09 -0.14 75 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.84 -0.14 71 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.59 -0.14 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 -0.14 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.09 -0.14 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 -0.14 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.14 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 -0.10 41 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 -0.14 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 -0.12 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.10 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.12 31 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.09 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.07 31 0 1,172 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.06 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.05 30 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 61 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.58 -0.15 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.34 -0.14 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.09 -0.14 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.84 -0.14 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.59 -0.14 50 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.34 -0.14 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 -0.14 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.59 -0.14 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.10 -0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 -0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 -0.14 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.12 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 -0.11 31 0 1,411 0
30MAR27 13.50 C 1.38 1.38 1.38 1.40 -0.12 31 40 2,225 -30
30MAR27 14.00 C 0.00 0.00 0.00 1.18 -0.09 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 -0.08 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.08 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.08 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 630 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.07 31 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.06 31 0 105 0
30MAR27 19.00 C 0.19 0.19 0.19 0.15 -0.06 31 100 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.58 -0.15 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.34 -0.14 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.09 -0.14 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.84 -0.14 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.59 -0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.34 -0.14 38 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.09 -0.14 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.65 -0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.24 -0.10 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.85 -0.12 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.54 -0.09 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.26 -0.08 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 2.01 -0.07 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.77 -0.08 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.57 -0.08 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.34 -0.13 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.09 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 -0.08 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 -0.08 34 0 1,748 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 -0.09 34 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.09 34 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.09 35 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.08 35 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.08 35 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.08 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.09 -0.14 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.84 -0.14 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.59 -0.14 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.34 -0.14 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.10 -0.13 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.71 -0.11 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.37 -0.11 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.06 -0.11 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.77 -0.10 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.51 -0.10 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.27 -0.09 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.04 -0.09 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.84 -0.09 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.65 -0.09 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.50 -0.08 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.36 -0.08 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.24 -0.06 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.03 -0.06 35 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.79 -0.05 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 60 0
TOTAL CALL 354 74,664 -116
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,773 0
29SEP26 12.00 P 0.02 0.02 0.02 0.02 0.00 31 30 2,088 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 4,242 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 5,599 0
29SEP26 13.50 P 0.33 0.33 0.31 0.33 +0.05 27 154 3,414 0
29SEP26 14.00 P 0.62 0.62 0.59 0.64 +0.11 28 114 3,444 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 +0.08 29 0 2,301 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 1,066 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 +0.08 31 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.45 +0.08 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 +0.16 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 +0.12 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 +0.14 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 +0.14 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 +0.12 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.11 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.90 +0.11 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.38 +0.09 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.40 +0.12 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.41 +0.13 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.43 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.39 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.40 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.40 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.40 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.41 +0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.40 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.40 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.40 +0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.40 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.42 +0.14 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 889 0
29OCT26 13.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 8,935 0
29OCT26 13.50 P 0.00 0.00 0.00 0.55 +0.07 29 0 930 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 +0.10 29 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.18 +0.12 29 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.59 +0.16 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.03 +0.14 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.50 +0.13 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.44 +0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.94 +0.15 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.40 +0.11 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.43 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.43 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.43 +0.15 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 10.50 P 0.05 0.05 0.05 0.04 +0.01 34 75 86 +75
27NOV26 11.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 151 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 +0.05 31 0 70 0
27NOV26 13.00 P 0.00 0.00 0.00 0.49 +0.06 30 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.70 +0.07 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 0.98 +0.10 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.31 +0.12 29 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.68 +0.13 29 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.09 +0.11 29 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.53 +0.11 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.96 +0.10 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.44 +0.12 0 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.93 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.50 P 0.05 0.05 0.05 0.02 +0.01 33 6 26 +6
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 550 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.05 31 0 367 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.05 30 0 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.06 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.08 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.11 29 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 +0.13 29 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.09 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 +0.09 28 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.09 27 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 +0.10 26 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.94 +0.10 0 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 +0.12 0 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 +0.12 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.44 +0.12 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.12 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.43 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.43 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.44 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.43 +0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.43 +0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.44 +0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.42 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.43 +0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.44 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.43 +0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.43 +0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 31 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 0.00 31 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.02 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.03 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 +0.04 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.05 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 +0.07 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.10 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.11 30 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.07 30 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.09 30 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 3.16 +0.07 29 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.59 +0.08 29 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.05 +0.10 30 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.47 +0.08 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.96 +0.10 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.94 +0.11 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.44 +0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.43 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.44 +0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.44 +0.13 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.06 +0.02 30 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 +0.04 31 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 +0.04 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.06 31 0 285 0
29JUN27 11.00 P 0.53 0.53 0.53 0.43 +0.08 32 30 210 -6
29JUN27 11.50 P 0.00 0.00 0.00 0.58 +0.08 32 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 +0.07 33 0 677 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.08 33 0 240 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 +0.08 33 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 +0.07 34 0 670 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 +0.07 34 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.11 +0.07 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.46 +0.07 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 +0.07 36 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 +0.07 36 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.60 +0.07 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.07 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.44 +0.07 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.87 +0.08 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.30 +0.08 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.74 +0.08 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.20 +0.09 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.66 +0.10 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.57 +0.10 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.51 +0.11 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.45 +0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.45 +0.13 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.44 +0.12 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 +0.04 34 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 630 0
29SEP27 12.50 P 1.47 1.47 1.47 1.22 +0.05 34 30 30 +30
29SEP27 13.00 P 0.00 0.00 0.00 1.47 +0.06 34 0 19 0
29SEP27 13.50 P 0.00 0.00 0.00 1.74 +0.06 35 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 2.04 +0.07 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.34 +0.06 35 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 2.70 +0.08 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.06 +0.08 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.45 +0.10 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.84 +0.09 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.25 +0.10 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.68 +0.11 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.11 +0.11 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.55 +0.11 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.01 +0.12 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.47 +0.13 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.93 +0.12 43 0 0 0
TOTAL PUT 439 92,548 +110
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$ 16.430
11SEP26 10.75 C 0.00 0.00 0.00 5.68 +0.39 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 5.43 +0.39 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 5.18 +0.39 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.93 +0.39 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.68 +0.39 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.43 +0.39 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.18 +0.39 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.93 +0.39 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.68 +0.39 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.43 +0.39 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.18 +0.39 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.39 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.68 +0.38 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.43 +0.38 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.18 +0.38 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.94 +0.38 66 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.69 +0.36 58 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.45 +0.35 59 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.21 +0.31 56 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.99 +0.28 58 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.77 +0.24 54 0 0 0
11SEP26 16.00 C 0.35 0.35 0.35 0.58 +0.19 54 15 15 +15
11SEP26 16.25 C 0.00 0.00 0.00 0.43 +0.15 55 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.10 55 0 5 0
11SEP26 16.75 C 0.00 0.00 0.00 0.20 +0.07 55 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.05 58 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.09 +0.03 59 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.03 +0.01 58 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 5.44 - 82 0 0 -
18SEP26 11.25 C 0.00 0.00 0.00 5.19 +0.39 76 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.94 +0.39 70 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.69 +0.39 63 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.44 +0.39 54 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 4.19 +0.39 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.94 +0.39 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.69 +0.39 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.38 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 3.19 +0.37 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.95 +0.38 56 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.70 +0.37 51 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.37 53 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 2.22 +0.35 52 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.99 +0.34 53 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.76 +0.32 52 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.55 +0.31 53 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 1.34 +0.26 52 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 1.15 +0.25 52 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.97 +0.22 52 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.19 50 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.66 +0.16 51 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.13 51 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.43 +0.11 52 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.09 52 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 0.27 +0.08 52 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.07 54 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 +0.39 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 +0.38 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 +0.41 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 +0.37 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 +0.35 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 +0.33 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 +0.30 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.28 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.20 49 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.15 49 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.12 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.11 51 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.08 51 0 0 0
29SEP26 18.50 C 0.22 0.22 0.22 0.20 +0.06 51 8 8 +8
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.95 +0.34 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.50 +0.36 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.04 +0.36 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.56 +0.31 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.15 +0.29 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.82 +0.32 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.45 +0.30 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 +0.28 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.80 +0.27 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.48 +0.20 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.24 +0.14 50 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 1.05 +0.14 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.87 +0.13 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.73 +0.13 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.49 +0.11 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.39 +0.09 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.31 +0.07 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.19 +0.05 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 5.12 +0.37 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.62 +0.31 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.19 +0.29 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.82 +0.35 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.41 +0.29 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.01 +0.22 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.77 +0.30 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.45 +0.30 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.10 +0.20 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.85 +0.18 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.63 +0.16 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.41 +0.14 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.26 +0.15 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.10 +0.15 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.96 +0.15 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.83 +0.14 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.71 +0.12 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.61 +0.11 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 +0.09 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 +0.07 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.05 54 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 5.25 +0.36 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.83 +0.40 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.26 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.29 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.27 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 +0.28 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.03 +0.28 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 +0.28 53 0 0 0
30DEC26 15.50 C 2.15 2.15 2.15 2.42 +0.20 52 15 15 +15
30DEC26 16.00 C 0.00 0.00 0.00 2.17 +0.18 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.17 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.16 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 +0.14 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 +0.15 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.16 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 +0.15 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 +0.14 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 +0.12 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 +0.10 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.08 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.06 53 0 45 0
30MAR27 11.50 C 0.00 0.00 0.00 5.62 +0.33 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 +0.32 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.90 +0.32 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.56 +0.30 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.24 +0.41 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.94 +0.39 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.55 +0.22 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.35 +0.28 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.11 +0.21 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.87 +0.19 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.66 +0.18 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.47 +0.18 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.28 +0.16 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.12 +0.15 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.97 +0.16 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.17 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 +0.20 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 +0.16 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 +0.14 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 +0.15 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.94 +0.11 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.97 +0.32 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.63 +0.31 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.30 +0.30 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.99 +0.29 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.69 +0.28 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.41 +0.27 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.15 +0.26 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.90 +0.35 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.65 +0.25 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.43 +0.23 52 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 3.24 +0.25 53 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 +0.21 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.80 +0.17 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 +0.18 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.49 +0.16 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.40 +0.18 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.25 +0.17 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 +0.17 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 +0.15 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.62 +0.13 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.42 +0.12 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.21 +0.33 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.91 +0.33 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.60 +0.33 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.31 +0.31 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.05 +0.31 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.78 +0.31 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.53 +0.29 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.30 +0.28 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.96 +0.16 52 0 15 0
29SEP27 16.00 C 3.77 3.77 3.77 3.86 +0.36 54 12 12 +12
29SEP27 16.50 C 0.00 0.00 0.00 3.56 +0.20 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.41 +0.22 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.20 +0.16 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.04 +0.15 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.89 +0.14 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.74 +0.12 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.61 +0.12 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.49 +0.11 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.28 +0.17 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.05 +0.14 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.84 +0.16 54 0 0 0
TOTAL CALL 50 3,153 +50
11SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.03 63 0 15 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 15 0
11SEP26 15.25 P 0.00 0.00 0.00 0.03 -0.07 58 0 36 0
11SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.10 59 0 15 0
11SEP26 15.75 P 0.00 0.00 0.00 0.10 -0.14 58 0 6 0
11SEP26 16.00 P 0.40 0.40 0.22 0.17 -0.19 58 14 7 +7
11SEP26 16.25 P 0.00 0.00 0.00 0.26 -0.24 58 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.27 59 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.54 -0.32 59 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.72 -0.32 61 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.90 -0.36 57 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.11 -0.38 55 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.34 -0.38 55 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.58 -0.39 56 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 1.82 -0.39 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.07 -0.39 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.32 -0.39 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.57 -0.39 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.82 -0.39 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.32 -0.39 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.57 -0.39 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.07 -0.39 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.07 -0.39 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.07 -0.39 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.05 54 0 0 0
18SEP26 14.75 P 0.13 0.13 0.13 0.08 -0.06 55 30 30 +30
18SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.09 53 0 0 0
18SEP26 15.25 P 0.00 0.00 0.00 0.16 -0.11 54 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.13 54 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.29 -0.16 53 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.18 54 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.50 -0.19 54 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.23 55 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.77 -0.26 55 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.93 -0.29 55 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.11 -0.27 56 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.27 -0.32 53 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.47 -0.33 53 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.68 -0.35 53 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 1.90 -0.36 53 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.12 -0.37 52 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.36 -0.37 54 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.59 -0.39 51 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 2.89 -0.33 69 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.12 -0.34 68 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.37 -0.34 72 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.65 -0.36 84 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.10 -0.36 77 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.07 -0.39 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 2 0
29SEP26 14.50 P 0.19 0.19 0.19 0.15 -0.07 51 75 75 +75
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.08 51 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.11 52 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.15 52 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.20 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.20 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.46 -0.27 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 -0.31 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 -0.33 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.68 -0.34 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 -0.44 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 -0.40 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 -0.36 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 -0.35 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29OCT26 12.50 P 0.11 0.11 0.11 0.10 -0.03 52 165 510 +165
29OCT26 13.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.23 -0.06 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.34 -0.07 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.47 -0.09 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.63 -0.10 52 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.82 -0.12 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.04 -0.15 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.31 -0.16 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 -0.18 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.93 -0.23 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.29 -0.24 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.59 -0.33 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.07 -0.27 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.49 -0.27 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.92 -0.28 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.80 -0.31 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.72 -0.32 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.66 -0.33 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.45 -0.06 54 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.57 -0.08 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.91 -0.11 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.13 -0.12 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.37 -0.14 53 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 1.64 -0.16 54 0 15 0
27NOV26 17.00 P 1.90 1.90 1.89 1.94 -0.19 54 30 45 +30
27NOV26 17.50 P 0.00 0.00 0.00 2.29 -0.22 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.62 -0.24 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.00 -0.24 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.37 -0.27 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.77 -0.27 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.16 -0.30 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.04 -0.27 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.93 -0.28 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 -0.29 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.04 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.06 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.06 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.08 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.10 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.11 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 -0.12 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.65 -0.13 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 -0.14 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.22 -0.16 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 -0.22 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 -0.26 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 -0.26 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 -0.26 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 -0.28 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.31 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 -0.27 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 -0.27 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.28 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.05 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 -0.04 53 0 0 0
30MAR27 12.50 P 0.82 0.82 0.82 0.75 -0.11 52 2 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.07 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.09 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 -0.10 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 -0.11 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 -0.12 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.52 -0.13 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.81 -0.18 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.14 -0.17 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 -0.23 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 -0.25 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.11 -0.29 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.50 -0.26 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.88 -0.28 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.66 -0.27 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.53 -0.28 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 -0.30 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.07 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 -0.08 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 -0.10 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.11 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.69 -0.11 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 -0.06 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.16 -0.07 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 -0.09 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.66 -0.13 52 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 2.96 -0.14 53 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.27 -0.14 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.58 -0.20 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.95 -0.19 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.30 -0.20 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.65 -0.23 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.01 -0.23 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.37 -0.25 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.15 -0.07 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 -0.27 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.54 -0.49 52 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.13 -0.07 54 0 15 0
29SEP27 12.00 P 0.00 0.00 0.00 1.32 -0.06 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.50 -0.07 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.66 -0.08 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.88 -0.08 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.10 -0.08 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.33 -0.11 53 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.59 -0.20 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.96 -0.14 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.16 -0.22 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.57 -0.12 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.87 -0.13 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.20 -0.13 55 0 0 0
29SEP27 18.00 P 4.54 4.54 4.54 4.43 -0.24 54 15 15 +15
29SEP27 18.50 P 4.67 4.67 4.67 4.76 -0.17 54 15 15 +15
29SEP27 19.00 P 0.00 0.00 0.00 5.10 -0.17 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.45 -0.16 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.79 -0.19 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.53 -0.19 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.27 -0.20 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.05 -0.23 54 0 0 0
TOTAL PUT 346 4,879 +337
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.845
29SEP26 3.40 C 0.00 0.00 0.00 2.45 +0.36 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.35 +0.36 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.25 +0.36 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.15 +0.36 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.05 +0.36 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.95 +0.36 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.85 +0.36 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.75 +0.35 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.65 +0.35 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.57 +0.37 76 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 +0.35 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.35 +0.35 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 +0.35 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.35 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 +0.34 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 +0.33 40 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 +0.32 43 0 163 0
29SEP26 5.25 C 0.65 0.65 0.65 0.64 +0.28 40 2 160 0
29SEP26 5.50 C 0.40 0.46 0.40 0.46 +0.24 44 10 198 -7
29SEP26 5.75 C 0.25 0.31 0.25 0.31 +0.18 45 140 735 +105
29SEP26 6.00 C 0.08 0.21 0.08 0.20 +0.13 47 121 1,008 -5
29SEP26 6.25 C 0.14 0.14 0.13 0.12 +0.08 47 7 194 +2
29SEP26 6.50 C 0.06 0.09 0.06 0.07 +0.05 47 11 136 +9
29SEP26 6.75 C 0.05 0.07 0.05 0.04 +0.03 48 141 220 +11
29SEP26 7.00 C 0.04 0.04 0.04 0.02 +0.01 48 2 593 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.36 +0.35 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.26 +0.35 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.17 +0.36 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.06 +0.34 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.97 +0.35 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.87 +0.35 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.77 +0.35 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.67 +0.34 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.57 +0.34 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 +0.34 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.38 +0.33 42 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 +0.34 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.20 +0.32 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 +0.33 46 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 1.03 +0.31 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.95 +0.32 45 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.77 +0.30 46 0 159 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 +0.26 44 0 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 +0.21 44 0 88 0
29OCT26 6.00 C 0.00 0.00 0.00 0.34 +0.18 45 0 116 0
29OCT26 6.25 C 0.25 0.25 0.25 0.24 +0.13 44 8 220 +8
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.10 44 0 85 0
29OCT26 6.75 C 0.00 0.00 0.00 0.12 +0.08 45 0 57 0
29OCT26 7.00 C 0.11 0.11 0.11 0.08 +0.05 44 12 28 +12
29OCT26 7.25 C 0.08 0.08 0.08 0.06 +0.04 46 2 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.02 47 0 30 0
29OCT26 8.00 C 0.04 0.04 0.04 0.02 +0.01 47 6 6 +6
27NOV26 3.90 C 0.00 0.00 0.00 1.99 +0.35 50 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.90 +0.36 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.80 +0.35 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.71 +0.35 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.61 +0.34 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.52 +0.33 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 +0.33 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.34 +0.32 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.26 +0.31 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.17 +0.30 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.09 +0.29 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.02 +0.30 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.86 +0.30 46 0 62 0
27NOV26 5.50 C 0.69 0.69 0.69 0.69 +0.24 45 30 104 +30
27NOV26 5.75 C 0.00 0.00 0.00 0.56 +0.21 45 0 60 0
27NOV26 6.00 C 0.44 0.44 0.44 0.45 +0.19 45 1 42 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.35 +0.15 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.27 +0.13 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 +0.10 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 +0.08 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.06 45 0 36 0
27NOV26 7.50 C 0.10 0.11 0.10 0.09 +0.05 45 48 52 +48
27NOV26 7.75 C 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.50 +0.36 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.40 +0.35 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.31 +0.36 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.21 +0.35 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 +0.35 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.02 +0.34 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.92 +0.34 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.83 +0.33 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.74 +0.33 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.65 +0.32 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 +0.33 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.31 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.39 +0.30 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.29 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.28 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.27 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 +0.30 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.91 +0.26 43 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 +0.25 44 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.22 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 +0.20 45 0 38 0
30DEC26 6.25 C 0.32 0.32 0.32 0.44 +0.17 44 9 65 +9
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.15 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.13 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.11 44 0 15 0
30DEC26 7.25 C 0.19 0.19 0.19 0.19 +0.09 45 1 30 +1
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.08 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.06 45 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.05 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.04 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.04 46 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 46 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.54 +0.32 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.45 +0.32 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.36 +0.32 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.27 +0.32 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.18 +0.32 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.09 +0.31 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.00 +0.31 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.92 +0.31 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.83 +0.30 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.75 +0.30 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.67 +0.29 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.59 +0.28 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.52 +0.28 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 +0.28 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.38 +0.28 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 +0.27 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.24 +0.27 42 0 30 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 +0.26 42 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 +0.26 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 +0.24 44 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 +0.21 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.19 43 0 0 0
30MAR27 6.50 C 0.54 0.54 0.54 0.55 +0.18 43 1 51 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.47 +0.16 43 0 0 0
30MAR27 7.00 C 0.36 0.41 0.36 0.40 +0.14 43 130 449 +80
30MAR27 7.25 C 0.28 0.28 0.28 0.35 +0.13 43 9 49 -7
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.12 43 0 230 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.10 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.08 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.08 43 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.06 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.59 +0.32 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.50 +0.31 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.42 +0.32 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.33 +0.31 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.26 +0.31 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.17 +0.30 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.09 +0.30 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.01 +0.29 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.93 +0.29 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.86 +0.29 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 +0.28 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.71 +0.28 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.64 +0.27 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.57 +0.26 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.50 +0.26 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.44 +0.25 42 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 +0.25 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.23 42 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 +0.22 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 +0.20 42 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.19 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.18 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.16 41 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.15 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.14 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 +0.13 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 +0.11 42 0 84 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.10 42 0 18 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 +0.10 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 2.00 +0.29 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.92 +0.28 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.85 +0.27 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.78 +0.26 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 +0.26 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.66 +0.26 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.60 +0.26 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.54 +0.28 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.50 +0.29 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.36 +0.27 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 +0.25 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 +0.24 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 +0.22 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 +0.20 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.83 +0.18 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.76 +0.18 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.69 +0.17 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.63 +0.15 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.57 +0.14 43 0 0 0
29SEP27 7.75 C 0.49 0.49 0.49 0.49 +0.11 42 1 1 +1
TOTAL CALL 692 9,634 +307
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.02 47 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.02 50 0 258 0
29SEP26 5.00 P 0.03 0.03 0.03 0.03 -0.03 50 31 1,260 -31
29SEP26 5.25 P 0.07 0.07 0.05 0.05 -0.08 45 80 221 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.14 45 0 385 0
29SEP26 5.75 P 0.25 0.25 0.20 0.21 -0.18 46 50 628 +50
29SEP26 6.00 P 0.36 0.36 0.36 0.35 -0.26 47 5 547 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.29 50 0 75 0
29SEP26 6.50 P 0.75 0.75 0.75 0.73 -0.32 51 1 1 -1
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.32 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 -0.33 62 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.34 66 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 -0.35 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.36 70 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 -0.37 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 -0.37 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.66 -0.37 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 -0.37 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.16 -0.37 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.41 -0.37 92 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.66 -0.37 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.91 -0.37 101 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 -0.37 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.66 -0.37 113 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.16 -0.37 121 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.66 -0.37 129 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.16 -0.37 136 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.66 -0.37 142 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.02 41 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.02 45 0 79 0
29OCT26 4.70 P 0.04 0.04 0.04 0.04 -0.03 45 30 54 -15
29OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.04 44 0 165 0
29OCT26 4.90 P 0.06 0.06 0.06 0.06 -0.05 43 1 78 +1
29OCT26 5.00 P 0.10 0.10 0.10 0.08 -0.06 44 7 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 -0.08 44 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.21 -0.13 43 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.32 -0.18 43 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 -0.21 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 -0.25 45 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.81 -0.29 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.03 -0.29 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.25 -0.30 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.47 -0.32 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.70 -0.33 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.93 -0.35 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.17 -0.36 52 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 -0.02 47 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
27NOV26 4.50 P 0.06 0.06 0.06 0.06 -0.02 46 5 9 -5
27NOV26 4.60 P 0.00 0.00 0.00 0.07 -0.03 45 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 -0.04 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 -0.05 45 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.21 -0.10 44 0 380 0
27NOV26 5.50 P 0.30 0.30 0.30 0.30 -0.13 43 60 181 +57
27NOV26 5.75 P 0.43 0.43 0.43 0.42 -0.16 44 8 9 +8
27NOV26 6.00 P 0.00 0.00 0.00 0.55 -0.20 44 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.71 -0.23 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.90 -0.25 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 -0.27 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.31 -0.27 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.53 -0.28 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.75 -0.29 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.98 -0.30 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.19 -0.34 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.02 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.02 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.03 44 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.03 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.04 45 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.05 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.06 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.07 44 0 140 0
30DEC26 5.00 P 0.23 0.23 0.23 0.19 -0.08 43 40 326 +40
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.10 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.13 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.16 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.18 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.20 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.22 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.23 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 -0.24 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 -0.25 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 -0.28 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.30 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 -0.29 50 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 -0.34 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 -0.34 48 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.37 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.37 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 -0.37 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.03 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.04 44 0 41 0
30MAR27 4.40 P 0.17 0.17 0.17 0.16 -0.04 43 1 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.05 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.05 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.06 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.06 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.07 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.08 42 0 53 0
30MAR27 5.25 P 0.42 0.42 0.42 0.41 -0.10 42 50 68 +35
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.12 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.15 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 -0.18 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.20 42 0 0 0
30MAR27 6.50 P 1.12 1.12 1.05 1.10 -0.22 43 2 1 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.22 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 -0.21 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 -0.24 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.24 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.25 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.28 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.51 -0.28 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.31 45 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.02 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 -0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.04 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.04 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.06 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.07 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.07 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.07 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.08 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.09 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.09 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 -0.11 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 -0.10 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 -0.14 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 -0.16 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 -0.17 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 -0.20 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 -0.21 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 -0.21 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.78 -0.21 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.21 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 -0.22 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 -0.25 43 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.29 -0.07 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.08 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 -0.08 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.46 -0.10 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.50 -0.10 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 -0.10 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 -0.11 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.78 -0.13 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 -0.15 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.04 -0.17 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.19 -0.18 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.35 -0.20 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.52 -0.19 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.71 -0.19 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 -0.19 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.09 -0.20 44 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.28 -0.21 44 0 0 0
TOTAL PUT 371 9,013 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.365
29SEP26 0.80 C 0.00 0.00 0.00 0.57 -0.03 119 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 -0.03 107 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 -0.03 95 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 -0.03 84 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 -0.04 74 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 -0.04 63 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.03 76 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.03 64 0 0 0
29SEP26 1.20 C 0.19 0.19 0.19 0.18 -0.03 53 2 5 0
29SEP26 1.25 C 0.00 0.00 0.00 0.14 -0.03 52 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.10 -0.03 47 0 2 0
29SEP26 1.35 C 0.08 0.08 0.08 0.07 -0.03 46 3 9 +3
29SEP26 1.40 C 0.00 0.00 0.00 0.05 -0.02 49 0 76 0
29SEP26 1.45 C 0.04 0.04 0.04 0.03 -0.02 46 3 127 +2
29SEP26 1.50 C 0.03 0.03 0.03 0.02 -0.01 48 1 238 +1
29SEP26 1.55 C 0.02 0.02 0.02 0.01 -0.01 45 8 814 -8
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 317 0
29SEP26 1.65 C 0.01 0.01 0.01 0.01 0.00 60 1 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 96 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 101 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 110 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 127 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 135 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 143 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 150 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 163 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 175 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 180 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 191 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 196 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 201 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 205 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 210 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 214 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 218 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 222 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 226 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 230 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.57 -0.04 68 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.48 -0.02 78 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.43 -0.03 70 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.38 -0.03 62 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.33 -0.03 54 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.25 -0.02 56 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.14 -0.02 50 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.11 -0.02 49 0 2 0
29OCT26 1.40 C 0.10 0.10 0.09 0.09 -0.02 50 20 53 +20
29OCT26 1.45 C 0.00 0.00 0.00 0.07 -0.02 50 0 41 0
29OCT26 1.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 51 0
29OCT26 1.55 C 0.05 0.05 0.05 0.05 -0.01 54 2 70 +2
29OCT26 1.60 C 0.04 0.04 0.04 0.04 -0.01 55 36 70 -32
29OCT26 1.65 C 0.00 0.00 0.00 0.03 -0.01 54 0 34 0
29OCT26 1.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
27NOV26 0.90 C 0.00 0.00 0.00 0.48 -0.03 60 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.44 -0.03 65 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.39 -0.03 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
27NOV26 1.50 C 0.09 0.09 0.09 0.09 -0.02 54 3 3 +3
27NOV26 1.55 C 0.00 0.00 0.00 0.07 -0.02 51 0 18 0
27NOV26 1.60 C 0.06 0.06 0.06 0.06 -0.02 52 4 1 -4
27NOV26 1.65 C 0.00 0.00 0.00 0.05 -0.02 53 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.04 -0.02 52 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.02 -0.02 48 0 20 0
27NOV26 1.85 C 0.03 0.03 0.03 0.01 -0.02 43 1 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.59 -0.02 73 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.54 -0.03 65 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 -0.03 60 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.40 -0.04 54 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 -0.03 59 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 -0.03 57 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.26 -0.02 55 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.03 51 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 -0.02 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.02 55 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.02 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.02 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.01 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.01 58 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.02 55 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.01 55 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.01 55 0 175 0
30DEC26 1.80 C 0.06 0.06 0.06 0.05 -0.01 55 3 416 +3
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.01 53 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.03 -0.01 51 0 216 0
30DEC26 1.95 C 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
30DEC26 2.00 C 0.04 0.04 0.04 0.01 -0.01 42 2 33 -2
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 2.20 C 0.03 0.03 0.03 0.01 0.00 50 3 22 +3
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
30DEC26 2.40 C 0.02 0.02 0.02 0.01 0.00 57 25 38 +25
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.57 -0.02 64 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.22 -0.02 55 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.17 -0.02 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.12 -0.02 54 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.08 -0.02 54 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.05 -0.02 53 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.04 -0.02 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.03 -0.02 51 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.02 -0.02 49 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.63 -0.03 61 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.59 -0.03 60 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.55 -0.03 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.48 -0.02 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.44 -0.03 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.41 -0.03 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 -0.03 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.35 -0.03 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.33 -0.02 54 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.30 -0.03 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.28 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.23 -0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.17 -0.01 55 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.15 -0.01 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.13 -0.01 55 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.10 0.00 56 0 14 0
29JUN27 2.20 C 0.00 0.00 0.00 0.08 -0.01 54 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.07 -0.01 55 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 67 0
29SEP27 0.90 C 0.00 0.00 0.00 0.58 -0.03 59 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.42 -0.02 55 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
TOTAL CALL 117 9,309 +16
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 146 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 48 15 115 0
29SEP26 1.25 P 0.02 0.02 0.02 0.02 0.00 49 15 172 +15
29SEP26 1.30 P 0.03 0.03 0.03 0.04 +0.01 53 15 205 -15
29SEP26 1.35 P 0.05 0.05 0.05 0.05 +0.01 44 10 234 0
29SEP26 1.40 P 0.07 0.09 0.07 0.07 +0.01 39 45 188 +21
29SEP26 1.45 P 0.12 0.12 0.12 0.12 +0.02 52 2 925 0
29SEP26 1.50 P 0.00 0.00 0.00 0.16 +0.03 55 0 341 0
29SEP26 1.55 P 0.00 0.00 0.00 0.20 +0.03 54 0 62 0
29SEP26 1.60 P 0.00 0.00 0.00 0.25 +0.03 62 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.29 +0.03 55 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.34 +0.03 61 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.39 +0.03 67 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.44 +0.03 73 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 +0.03 79 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 +0.03 84 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 +0.04 89 0 191 0
29SEP26 2.00 P 0.64 0.64 0.64 0.64 +0.03 94 2 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.75 +0.04 125 0 218 0
29SEP26 2.20 P 0.00 0.00 0.00 0.84 +0.04 112 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.94 +0.04 120 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.04 +0.04 128 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.14 +0.04 135 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.24 +0.04 142 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.34 +0.04 149 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.44 +0.04 155 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.54 +0.04 161 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.64 +0.04 167 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.74 +0.04 173 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.84 +0.04 178 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.94 +0.04 184 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.04 +0.04 189 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.14 +0.04 194 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.24 +0.04 198 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.34 +0.04 203 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.44 +0.04 207 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.54 +0.04 211 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.64 +0.04 215 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.74 +0.04 219 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.84 +0.04 223 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 48 0 92 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 0.00 47 0 7 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 0.00 50 0 38 0
29OCT26 1.30 P 0.00 0.00 0.00 0.06 0.00 45 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.09 +0.01 49 0 25 0
29OCT26 1.40 P 0.12 0.12 0.12 0.12 +0.01 50 13 35 +13
29OCT26 1.45 P 0.00 0.00 0.00 0.15 +0.01 50 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.23 +0.02 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.35 +0.02 52 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.49 +0.03 53 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.54 +0.03 57 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.64 +0.03 64 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
27NOV26 1.15 P 0.04 0.04 0.04 0.05 +0.01 56 95 95 +94
27NOV26 1.20 P 0.00 0.00 0.00 0.06 +0.01 53 0 6 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 +0.02 54 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 +0.01 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 +0.01 51 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 +0.01 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.22 +0.02 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.29 +0.02 54 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.38 +0.03 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.42 +0.03 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.51 +0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.60 +0.03 59 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.65 +0.03 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 56 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 57 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 54 0 82 0
30DEC26 1.15 P 0.05 0.06 0.05 0.07 +0.01 56 19 19 +4
30DEC26 1.20 P 0.07 0.07 0.07 0.08 0.00 53 2 233 +2
30DEC26 1.25 P 0.00 0.00 0.00 0.10 +0.01 53 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 +0.01 52 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.15 +0.01 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.18 +0.02 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.21 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.24 +0.02 54 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.28 +0.02 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.32 +0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.35 +0.01 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.39 +0.02 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.44 +0.03 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.48 +0.02 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.52 +0.02 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.57 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.61 +0.02 57 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 +0.03 60 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 +0.03 59 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 +0.03 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 +0.03 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.04 +0.03 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.14 +0.03 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.24 +0.04 70 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.34 +0.04 73 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.44 +0.04 76 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.54 +0.04 79 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.64 +0.04 82 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.74 +0.04 85 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.84 +0.04 87 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.94 +0.04 90 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.04 +0.04 93 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.14 +0.04 95 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.24 +0.04 97 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.34 +0.04 100 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.44 +0.04 102 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.54 +0.04 104 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 +0.01 56 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 55 0 45 0
30MAR27 1.15 P 0.10 0.10 0.10 0.11 +0.01 55 15 19 +15
30MAR27 1.20 P 0.00 0.00 0.00 0.13 +0.01 55 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.20 +0.01 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.26 +0.02 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.29 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.33 +0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.40 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.48 +0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.52 +0.02 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.56 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.60 +0.02 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 +0.03 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 +0.02 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 +0.03 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.87 +0.03 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.96 +0.03 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.05 +0.02 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.15 +0.03 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.24 +0.02 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 +0.03 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.44 +0.03 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.54 +0.04 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.64 +0.04 66 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.74 +0.04 68 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.84 +0.04 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.94 +0.04 73 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.04 +0.04 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.14 +0.04 77 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 53 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 +0.01 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.01 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 +0.01 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 +0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 0.00 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 +0.01 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 +0.01 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.27 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 +0.01 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 +0.02 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 +0.01 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 +0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 +0.02 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.59 +0.02 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.63 +0.02 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 +0.02 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 +0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 +0.02 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.89 +0.02 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.98 +0.02 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.07 +0.02 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.16 +0.02 57 0 21 0
29SEP27 0.90 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 +0.01 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.58 +0.02 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.62 +0.02 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.70 +0.02 55 0 0 0
TOTAL PUT 248 6,997 +149
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$ 25.380
11SEP26 17.75 C 0.00 0.00 0.00 7.63 -0.43 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.38 -0.43 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.13 -0.43 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.88 -0.43 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.63 -0.43 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.38 -0.43 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.13 -0.43 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.88 -0.43 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.64 -0.42 112 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.39 -0.42 107 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.89 -0.42 96 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.39 -0.42 86 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.89 -0.43 76 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.40 -0.43 79 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.93 -0.42 84 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.46 -0.43 81 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.03 -0.42 82 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.46 75 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.23 -0.43 77 0 15 0
11SEP26 25.00 C 0.00 0.00 0.00 0.93 -0.37 79 0 30 0
11SEP26 25.50 C 0.00 0.00 0.00 0.68 -0.34 79 0 15 0
11SEP26 26.00 C 0.47 0.47 0.47 0.48 -0.28 80 15 15 +15
11SEP26 26.50 C 0.38 0.38 0.34 0.35 -0.24 83 26 60 -2
11SEP26 27.00 C 0.27 0.27 0.25 0.23 -0.21 83 40 140 -40
11SEP26 27.50 C 0.22 0.31 0.22 0.15 -0.16 83 19 106 -3
11SEP26 28.00 C 0.18 0.18 0.16 0.09 -0.12 82 22 123 -3
11SEP26 28.50 C 0.00 0.00 0.00 0.06 -0.08 84 0 60 0
11SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.07 82 0 53 0
11SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.04 84 0 82 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 73 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.02 90 0 15 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 15 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.40 - 81 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 7.15 -0.42 78 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.90 -0.42 75 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.65 -0.42 72 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.40 -0.42 68 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.16 -0.42 76 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.91 -0.42 73 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.67 -0.42 75 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.42 -0.42 72 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.94 -0.42 73 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.47 -0.41 73 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.01 -0.41 73 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.57 -0.40 74 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.14 -0.40 73 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.74 -0.39 73 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.37 -0.37 73 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.96 -0.42 69 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.66 -0.34 70 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.39 -0.30 70 0 0 0
18SEP26 25.50 C 1.57 1.67 1.13 1.15 -0.29 71 18 20 +17
18SEP26 26.00 C 1.34 1.34 1.34 0.95 -0.26 72 30 30 +30
18SEP26 26.50 C 0.00 0.00 0.00 0.78 -0.25 73 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.65 -0.21 74 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.51 -0.19 74 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.16 74 0 0 0
18SEP26 28.50 C 0.40 0.40 0.37 0.31 -0.14 74 9 9 +9
18SEP26 29.00 C 0.33 0.33 0.33 0.24 -0.11 74 10 10 +10
18SEP26 29.50 C 0.00 0.00 0.00 0.18 -0.10 74 0 0 0
18SEP26 30.00 C 0.24 0.24 0.24 0.14 -0.07 74 13 13 +13
18SEP26 30.50 C 0.00 0.00 0.00 0.10 -0.07 73 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.05 75 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.06 -0.04 75 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.03 74 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.41 -0.42 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.91 -0.42 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.41 -0.43 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.92 -0.42 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.43 -0.42 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 -0.42 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.46 -0.37 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.98 -0.36 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.44 -0.43 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.61 -0.41 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.77 -0.40 65 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -0.37 65 0 45 0
29SEP26 24.00 C 2.38 2.38 2.22 2.29 -0.41 62 2 1,280 0
29SEP26 25.00 C 0.00 0.00 0.00 1.75 -0.31 63 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.29 63 0 196 0
29SEP26 27.00 C 1.31 1.33 1.10 0.96 -0.24 65 140 2,648 +140
29SEP26 28.00 C 0.87 0.87 0.87 0.71 -0.19 66 2 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.15 66 0 496 0
29SEP26 30.00 C 0.40 0.40 0.40 0.33 -0.12 65 14 901 -14
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.09 65 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.06 66 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.04 66 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 9.47 -0.42 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.99 -0.42 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.50 -0.39 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.92 -0.49 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.43 -0.55 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.55 -0.51 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.14 -0.42 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.68 -0.50 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.88 -0.43 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.23 -0.37 58 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.55 -0.36 57 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.95 -0.33 58 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.37 -0.32 56 0 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 1.94 -0.29 57 0 309 0
29OCT26 27.00 C 0.00 0.00 0.00 1.58 -0.25 57 0 495 0
29OCT26 28.00 C 0.00 0.00 0.00 1.29 -0.21 58 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.02 -0.20 58 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.80 -0.17 58 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.62 -0.15 58 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.48 -0.12 58 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.37 -0.10 58 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.28 -0.08 58 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.21 -0.07 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.16 -0.05 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.47 -0.52 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.99 -0.53 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.50 -0.56 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.05 -0.56 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.61 -0.55 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.17 -0.56 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.75 -0.55 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.34 -0.55 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.06 -0.37 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.25 -0.48 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.64 -0.38 56 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.02 -0.35 56 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.37 -0.35 55 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 2.87 -0.34 55 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 2.44 -0.29 55 0 1,080 0
27NOV26 27.00 C 0.00 0.00 0.00 2.08 -0.22 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.77 -0.24 57 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 1.50 -0.20 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.27 -0.18 57 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.05 -0.18 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.87 -0.15 57 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.71 -0.14 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.58 -0.12 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.10 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.39 -0.09 57 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 9.70 -0.42 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.25 -0.42 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.74 -0.49 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.38 -0.42 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.84 -0.53 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.55 -0.41 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.02 -0.54 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 -0.53 51 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 6.37 -0.42 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.68 -0.32 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 -0.31 55 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.46 -0.32 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 -0.33 54 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 3.34 -0.32 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 -0.38 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.54 -0.27 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 -0.32 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 -0.26 55 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 1.69 -0.19 56 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 1.46 -0.20 56 0 21 0
30DEC26 32.00 C 1.31 1.31 1.31 1.25 -0.19 56 7 36 -7
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.20 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.16 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.12 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.10 56 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 10.13 -0.38 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.72 -0.38 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.33 -0.37 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.94 -0.36 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.57 -0.35 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.21 -0.34 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.85 -0.34 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.51 -0.33 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.18 -0.32 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.42 -0.44 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.79 -0.49 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.26 -0.44 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.81 -0.37 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.36 -0.30 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.00 -0.29 54 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.63 -0.26 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.28 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.92 -0.27 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.64 -0.26 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.17 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.20 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 -0.14 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 -0.15 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 -0.13 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.45 -0.12 55 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 10.51 -0.37 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.14 -0.36 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.77 -0.36 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.42 -0.34 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.07 -0.34 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.74 -0.33 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.36 -0.37 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.09 -0.32 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.79 -0.31 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.20 -0.29 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.66 -0.28 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.14 -0.27 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.64 -0.28 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.21 -0.26 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.82 -0.21 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.41 -0.38 53 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.09 -0.32 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.84 -0.11 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.41 -0.23 53 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.27 -0.17 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.03 -0.15 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.78 -0.15 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 -0.14 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.04 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.17 -0.05 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.24 -0.31 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.94 -0.31 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.65 -0.30 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.35 -0.30 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.83 -0.28 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.12 -0.47 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.73 -0.28 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.29 -0.26 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.88 -0.27 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.50 -0.26 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.17 -0.21 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.83 -0.25 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.48 -0.32 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.26 -0.26 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.97 -0.28 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.74 -0.23 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.52 -0.24 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.24 -0.29 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.07 -0.20 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.92 -0.16 55 0 0 0
TOTAL CALL 367 41,771 +165
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 83 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.04 -0.01 82 0 104 0
11SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 82 0 250 0
11SEP26 23.50 P 0.00 0.00 0.00 0.15 0.00 84 0 60 0
11SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.01 82 0 2 0
11SEP26 24.50 P 0.00 0.00 0.00 0.39 +0.05 83 0 162 0
11SEP26 25.00 P 0.42 0.63 0.42 0.59 +0.07 84 60 37 +5
11SEP26 25.50 P 0.00 0.00 0.00 0.84 +0.10 84 0 80 0
11SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.13 85 0 208 0
11SEP26 26.50 P 0.00 0.00 0.00 1.50 +0.18 87 0 60 0
11SEP26 27.00 P 0.00 0.00 0.00 1.89 +0.22 89 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 2.26 +0.27 82 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.30 81 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.17 +0.34 83 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.36 79 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.13 +0.38 80 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.63 +0.40 87 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.47 160 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.12 +0.34 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.62 +0.38 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.12 +0.30 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.62 +0.33 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.12 +0.42 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.12 +0.42 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.62 +0.42 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.12 +0.42 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.62 +0.42 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 11.12 +0.42 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 11.62 +0.42 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 75 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.05 +0.01 75 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.01 75 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.12 +0.02 74 0 0 0
18SEP26 22.00 P 0.19 0.19 0.16 0.17 +0.02 73 30 30 +30
18SEP26 22.50 P 0.00 0.00 0.00 0.25 +0.04 74 0 15 0
18SEP26 23.00 P 0.32 0.36 0.32 0.35 +0.05 74 245 230 +215
18SEP26 23.50 P 0.35 0.51 0.35 0.48 +0.07 74 161 135 +135
18SEP26 24.00 P 0.51 0.61 0.51 0.61 +0.06 72 45 45 +45
18SEP26 24.50 P 0.00 0.00 0.00 0.84 +0.12 75 0 2 0
18SEP26 25.00 P 0.00 0.00 0.00 1.07 +0.13 75 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 1.32 +0.15 75 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 1.61 +0.18 76 0 0 0
18SEP26 26.50 P 1.59 1.59 1.59 1.94 +0.20 76 15 15 +15
18SEP26 27.00 P 0.00 0.00 0.00 2.30 +0.23 78 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.60 +0.17 73 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 2.99 +0.27 73 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.40 +0.29 73 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 3.83 +0.31 73 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.28 +0.33 73 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 4.73 +0.34 73 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.32 +0.48 90 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 5.81 +0.38 94 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.33 +0.46 101 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 6.79 +0.37 102 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.28 +0.40 105 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 7.77 +0.39 108 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.23 +0.39 106 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 8.70 +0.36 104 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.25 +0.42 118 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 9.72 +0.40 117 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 10.62 +0.33 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 11.12 +0.35 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 192 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 66 0 585 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.03 64 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.05 64 0 138 0
29SEP26 24.00 P 0.84 0.84 0.84 0.94 +0.09 65 1 62 +1
29SEP26 25.00 P 1.08 1.08 1.08 1.41 +0.15 66 60 135 -60
29SEP26 26.00 P 0.00 0.00 0.00 1.95 +0.17 66 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.54 +0.12 65 0 2,114 0
29SEP26 28.00 P 3.03 3.03 3.03 3.26 +0.23 65 24 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 4.06 +0.28 65 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.45 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.97 +0.36 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.88 +0.35 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.85 +0.45 84 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.77 +0.40 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.76 +0.41 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.73 +0.41 90 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 +0.01 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.33 +0.01 58 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.52 +0.04 58 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.77 +0.06 58 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.09 +0.08 58 0 0 0
29OCT26 24.00 P 1.20 1.20 1.20 1.50 +0.12 58 15 114 +15
29OCT26 25.00 P 0.00 0.00 0.00 1.98 +0.14 58 0 5 0
29OCT26 26.00 P 2.45 2.45 2.45 2.55 +0.19 59 15 212 +15
29OCT26 27.00 P 0.00 0.00 0.00 3.16 +0.16 59 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 3.88 +0.26 60 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 4.63 +0.34 61 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.45 +0.36 62 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 6.30 +0.37 64 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.20 +0.46 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.06 +0.45 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.01 +0.45 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.93 +0.39 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.84 +0.41 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.41 +0.02 57 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.49 +0.03 57 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.60 +0.04 57 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.84 +0.07 57 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.15 +0.08 57 0 2 0
27NOV26 23.00 P 1.25 1.28 1.25 1.50 +0.10 57 320 337 +320
27NOV26 24.00 P 0.00 0.00 0.00 1.94 +0.13 57 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 2.45 +0.13 57 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.03 +0.15 58 0 15 0
27NOV26 27.00 P 3.53 3.53 3.53 3.63 +0.20 58 15 180 +15
27NOV26 28.00 P 0.00 0.00 0.00 4.34 +0.34 59 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 5.06 +0.38 59 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 5.70 +0.22 57 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.64 +0.43 61 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.40 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.39 +0.49 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.19 +0.39 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.11 +0.45 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.08 +0.57 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 0.00 56 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.05 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 +0.07 56 0 1 0
30DEC26 21.00 P 1.05 1.05 1.05 1.14 +0.08 56 5 105 +5
30DEC26 22.00 P 0.00 0.00 0.00 1.47 +0.10 55 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.13 56 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 +0.15 56 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.83 +0.17 56 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.42 +0.21 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.02 +0.20 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.59 +0.21 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.32 +0.27 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 6.07 +0.30 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.85 +0.32 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.71 +0.39 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.53 +0.34 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.39 +0.36 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.29 +0.36 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.29 +0.48 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 +0.06 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.06 55 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.07 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.06 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.07 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 +0.07 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 +0.07 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.30 +0.09 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 +0.12 54 0 0 0
30MAR27 21.00 P 1.80 1.80 1.80 1.79 +0.07 53 6 6 +6
30MAR27 22.00 P 0.00 0.00 0.00 2.20 +0.10 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.60 +0.09 53 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 3.09 +0.11 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.61 +0.18 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.24 +0.18 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.86 +0.20 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 +0.24 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.31 +0.33 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.86 +0.21 54 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.65 +0.26 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 +0.36 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 +0.50 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.16 +0.52 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.99 +0.54 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.84 +0.56 58 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 +0.09 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.97 +0.09 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.09 +0.09 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 +0.13 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.40 +0.13 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.54 +0.12 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 +0.16 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 +0.12 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.07 +0.08 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 +0.13 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.92 +0.18 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.45 +0.26 55 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.95 +0.14 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.46 +0.11 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.01 +0.20 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.71 +0.16 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.31 +0.29 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 7.11 +0.46 56 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.80 +0.47 56 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.53 +0.52 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.30 +0.55 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.07 +0.57 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.86 +0.62 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.68 +0.64 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.50 +0.65 58 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.07 +0.15 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.20 +0.09 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.44 +0.10 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.65 +0.16 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 +0.09 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.57 +0.16 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.04 +0.13 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.51 +0.09 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.22 +0.23 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.82 +0.26 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.44 +0.25 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.08 +0.23 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.75 +0.24 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.49 +0.28 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.03 +0.26 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.75 +0.28 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.50 +0.28 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.26 +0.29 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.02 +0.29 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.81 +0.31 55 0 0 0
TOTAL PUT 1,017 46,481 +762
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$ 119.800
11SEP26 94.00 C 0.00 0.00 0.00 26.00 +0.38 145 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 25.02 +0.39 142 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 23.96 +0.34 128 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 22.91 +0.68 114 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 21.91 +0.68 109 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 20.96 +0.73 113 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 19.92 +0.69 101 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 18.83 +0.60 67 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 17.83 +0.60 63 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 16.83 +0.59 59 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 15.83 +0.59 55 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 14.83 +0.59 51 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 13.84 +0.59 55 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 12.84 +0.58 51 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 11.86 +0.58 53 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 10.88 +0.57 53 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 9.91 +0.55 53 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 8.96 +0.53 53 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 8.03 +0.51 53 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 7.07 +0.43 49 0 16 0
11SEP26 114.00 C 0.00 0.00 0.00 6.19 +0.38 49 0 41 0
11SEP26 115.00 C 0.00 0.00 0.00 5.48 +0.46 54 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 4.67 +0.38 52 0 60 0
11SEP26 117.00 C 0.00 0.00 0.00 3.85 +0.19 50 0 15 0
11SEP26 118.00 C 0.00 0.00 0.00 3.22 +0.19 50 0 54 0
11SEP26 119.00 C 2.38 3.01 2.38 2.65 +0.17 51 202 85 -121
11SEP26 120.00 C 2.15 2.15 2.15 2.16 +0.16 51 6 36 +6
11SEP26 121.00 C 0.00 0.00 0.00 1.72 +0.12 51 0 32 0
11SEP26 122.00 C 1.54 1.54 1.54 1.36 +0.10 52 1 19 0
11SEP26 123.00 C 0.00 0.00 0.00 1.05 +0.07 52 0 28 0
11SEP26 124.00 C 1.07 1.07 0.82 0.80 +0.04 52 4 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.60 +0.03 52 0 19 0
11SEP26 126.00 C 0.55 0.55 0.55 0.44 +0.02 52 1 1 +1
11SEP26 127.00 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.23 +0.01 52 0 3 0
11SEP26 129.00 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 1 0
11SEP26 132.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 21.02 +0.72 62 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 19.92 +0.62 48 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 18.89 +0.58 37 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 17.90 +0.58 39 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 16.90 +0.57 37 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 15.92 +0.57 38 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 14.93 +0.56 37 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 13.96 +0.55 38 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 12.99 +0.53 38 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 12.04 +0.52 38 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 11.10 +0.49 38 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 10.18 +0.47 38 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 9.29 +0.44 38 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 8.42 +0.41 38 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 7.59 +0.38 38 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 6.79 +0.34 38 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 6.04 +0.31 38 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 5.17 -0.01 36 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 4.52 +0.10 36 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 3.93 +0.10 36 0 1 0
18SEP26 119.00 C 0.00 0.00 0.00 3.39 +0.10 37 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 2.89 +0.09 37 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 2.45 +0.10 37 0 0 0
18SEP26 122.00 C 1.92 1.92 1.92 2.06 +0.08 37 2 3 +2
18SEP26 123.00 C 1.74 1.74 1.74 1.71 +0.05 37 1 1 +1
18SEP26 124.00 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
18SEP26 125.00 C 1.35 1.35 1.35 1.16 +0.02 37 1 1 +1
18SEP26 126.00 C 0.00 0.00 0.00 0.94 0.00 37 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.56 +0.37 112 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.00 +0.31 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.52 +0.66 94 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.03 +0.42 89 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.57 +0.70 87 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.05 +0.67 79 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.51 +0.28 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.07 +0.67 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.52 +0.60 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.10 +0.31 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.58 +0.52 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.29 +0.66 59 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 22.72 +0.82 51 0 49 0
29SEP26 100.00 C 18.30 20.60 18.30 20.28 +0.84 48 2 87 0
29SEP26 102.50 C 18.12 18.12 18.12 17.58 +0.57 34 3 16 0
29SEP26 105.00 C 13.92 13.92 13.92 15.19 +0.55 34 1 2 +1
29SEP26 107.50 C 0.00 0.00 0.00 12.88 +0.52 34 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.70 +0.48 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.68 +0.43 34 0 205 0
29SEP26 115.00 C 6.60 6.72 6.60 6.86 +0.37 34 3 204 -3
29SEP26 117.50 C 4.78 5.48 4.78 5.12 +0.13 32 19 83 +3
29SEP26 120.00 C 4.11 4.11 4.11 3.83 +0.12 33 1 319 -1
29SEP26 122.50 C 3.10 3.10 2.96 2.77 +0.06 33 30 344 +10
29SEP26 125.00 C 2.01 2.05 2.01 1.95 +0.11 33 25 395 +25
29SEP26 127.50 C 0.00 0.00 0.00 1.33 +0.03 33 0 215 0
29SEP26 130.00 C 0.00 0.00 0.00 0.89 +0.03 34 0 425 0
29SEP26 132.50 C 0.00 0.00 0.00 0.60 +0.05 34 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.37 +0.03 34 0 295 0
29SEP26 137.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 35 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 36 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 30.39 +0.21 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.96 +0.21 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.54 +0.21 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 23.21 +0.89 38 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.86 +0.88 37 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 18.18 +0.48 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.95 +0.43 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.83 +0.38 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.85 +0.33 30 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 10.01 +0.27 30 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 8.16 +0.11 29 0 92 0
29OCT26 117.50 C 0.00 0.00 0.00 6.65 +0.02 29 0 55 0
29OCT26 120.00 C 0.00 0.00 0.00 5.39 +0.07 29 0 145 0
29OCT26 122.50 C 0.00 0.00 0.00 4.30 +0.07 29 0 101 0
29OCT26 125.00 C 0.00 0.00 0.00 3.38 +0.03 29 0 108 0
29OCT26 127.50 C 0.00 0.00 0.00 2.62 0.00 29 0 89 0
29OCT26 130.00 C 0.00 0.00 0.00 2.03 +0.02 30 0 89 0
29OCT26 132.50 C 0.00 0.00 0.00 1.60 -0.02 30 0 98 0
29OCT26 135.00 C 0.00 0.00 0.00 1.19 -0.02 30 0 179 0
29OCT26 137.50 C 0.87 0.87 0.87 0.87 -0.03 30 15 143 +15
29OCT26 140.00 C 0.71 0.71 0.71 0.63 -0.03 30 15 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.45 -0.03 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 30.54 +0.36 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 28.15 +0.40 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.73 +0.40 36 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.36 +0.83 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.06 +0.83 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.54 +0.52 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.40 +0.49 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.37 +0.45 30 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 12.47 +0.42 30 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 10.74 +0.39 30 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 8.88 +0.20 29 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 7.48 +0.09 29 0 40 0
27NOV26 120.00 C 5.95 5.95 5.95 6.24 +0.18 29 1 16 +1
27NOV26 122.50 C 5.43 5.43 5.43 5.17 +0.14 29 1 41 +1
27NOV26 125.00 C 3.94 4.42 3.94 4.24 +0.20 30 12 81 +11
27NOV26 127.50 C 3.21 3.21 3.21 3.43 +0.13 30 5 21 +5
27NOV26 130.00 C 0.00 0.00 0.00 2.77 +0.07 30 0 33 0
27NOV26 132.50 C 0.00 0.00 0.00 2.21 +0.03 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 1.79 +0.05 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 1.46 +0.09 31 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 1.13 +0.06 30 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.87 +0.06 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.51 +0.03 30 0 16 0
27NOV26 150.00 C 0.64 0.64 0.64 0.39 +0.03 30 3 3 +3
30DEC26 72.50 C 0.00 0.00 0.00 47.73 +0.48 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.26 +0.50 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.79 +0.49 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.32 +0.48 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.86 +0.63 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.42 +0.48 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 32.99 +0.48 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.60 +0.42 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 28.19 +0.44 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 25.84 +0.51 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 23.50 +0.86 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 21.22 +0.81 32 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.79 +0.53 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.75 +0.53 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.83 +0.52 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 12.73 +0.14 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.36 +0.47 30 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 9.58 +0.15 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 8.24 +0.16 29 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 7.06 +0.18 29 0 141 0
30DEC26 122.50 C 0.00 0.00 0.00 6.03 +0.34 29 0 145 0
30DEC26 125.00 C 5.27 5.27 5.27 5.08 +0.07 29 14 583 0
30DEC26 127.50 C 0.00 0.00 0.00 4.30 +0.15 29 0 219 0
30DEC26 130.00 C 3.85 3.85 3.85 3.60 +0.11 29 1 216 0
30DEC26 132.50 C 0.00 0.00 0.00 3.01 +0.07 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 2.53 +0.08 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 2.12 +0.13 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.81 +0.17 30 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 1.43 +0.14 30 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 1.17 +0.12 30 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.94 +0.10 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.62 +0.08 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.50 +0.06 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.40 +0.06 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.25 +0.04 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 48 0
30MAR27 90.00 C 0.00 0.00 0.00 30.81 +0.63 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.47 +0.68 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.28 +0.68 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.11 +0.63 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.85 +0.41 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.90 +0.36 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.11 +0.33 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.40 +0.28 29 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 14.55 +0.19 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.37 +0.22 29 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 11.87 +0.30 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.63 +0.28 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 9.46 +0.23 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 8.38 +0.01 28 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 7.46 +0.02 28 0 40 0
30MAR27 127.50 C 7.00 7.00 7.00 6.55 -0.06 28 5 63 +5
30MAR27 130.00 C 0.00 0.00 0.00 5.84 +0.06 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 5.14 +0.07 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.53 +0.03 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 4.11 +0.06 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.67 +0.10 29 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 3.15 +0.01 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.72 +0.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.39 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.07 0.00 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.78 -0.01 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.56 -0.01 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.33 -0.01 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.15 -0.01 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.00 -0.01 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.84 -0.02 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.73 -0.01 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 31.24 +0.69 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.12 +0.66 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.08 +0.63 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.17 +0.65 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.56 +0.63 29 0 0 0
29JUN27 102.50 C 21.60 21.60 21.60 21.61 +0.35 28 3 3 +3
29JUN27 105.00 C 0.00 0.00 0.00 19.94 +0.32 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 18.44 +0.30 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.96 +0.29 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 15.60 +0.68 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.89 +0.23 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.08 +0.19 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 11.63 +0.16 28 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 10.58 +0.11 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.66 -0.16 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 8.79 +0.05 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.04 +0.09 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.28 +0.06 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 6.62 -0.02 28 0 51 0
29JUN27 137.50 C 0.00 0.00 0.00 6.05 +0.09 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.67 +0.22 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.94 +0.06 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.44 +0.03 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 4.02 +0.04 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.59 +0.03 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 3.21 +0.02 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.90 +0.02 28 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 32.51 +0.67 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 30.57 +0.65 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 28.99 +0.92 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 27.17 +0.89 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.42 +0.85 29 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 23.75 +0.64 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.81 +0.20 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.35 +0.19 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.89 +0.43 28 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 17.42 +0.17 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 16.16 +0.17 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 14.84 +0.02 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.74 +0.02 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.68 -0.16 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.72 -0.16 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.88 -0.11 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.25 +0.08 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 9.38 -0.03 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 8.67 -0.03 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 8.04 -0.01 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 7.43 +0.05 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.88 +0.15 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 6.13 -0.05 28 0 3 0
TOTAL CALL 377 11,856 -31
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 106.00 P 0.11 0.11 0.11 0.01 -0.01 53 1 1 +1
11SEP26 107.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
11SEP26 108.00 P 0.11 0.11 0.11 0.03 -0.02 53 4 19 +4
11SEP26 109.00 P 0.14 0.14 0.14 0.06 -0.02 54 1 2 +1
11SEP26 110.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 45 0
11SEP26 111.00 P 0.00 0.00 0.00 0.14 -0.05 53 0 15 0
11SEP26 112.00 P 0.00 0.00 0.00 0.21 -0.08 53 0 36 0
11SEP26 113.00 P 0.00 0.00 0.00 0.31 -0.11 53 0 30 0
11SEP26 114.00 P 0.54 0.54 0.54 0.45 -0.14 53 5 30 0
11SEP26 115.00 P 0.00 0.00 0.00 0.64 -0.17 53 0 43 0
11SEP26 116.00 P 0.00 0.00 0.00 0.88 -0.21 54 0 29 0
11SEP26 117.00 P 1.40 1.40 1.03 1.18 -0.24 54 20 35 0
11SEP26 118.00 P 1.85 1.89 1.85 1.54 -0.29 54 200 151 -94
11SEP26 119.00 P 2.14 2.15 2.14 1.97 -0.25 54 9 108 -9
11SEP26 120.00 P 0.00 0.00 0.00 2.47 -0.36 54 0 4 0
11SEP26 121.00 P 0.00 0.00 0.00 3.03 -0.39 55 0 8 0
11SEP26 122.00 P 0.00 0.00 0.00 3.68 -0.41 55 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 4.39 -0.34 56 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 5.15 -0.35 57 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 5.80 -0.52 53 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 6.58 -0.59 51 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 7.73 -0.33 62 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 8.41 -0.57 53 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 9.34 -0.58 53 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 10.29 -0.58 52 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 11.26 -0.59 53 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 12.23 -0.59 52 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 13.22 -0.59 53 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 14.21 -0.59 53 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 15.20 -0.60 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 16.20 -0.60 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 17.20 -0.60 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 18.20 -0.60 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 19.20 -0.60 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 20.20 -0.60 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 21.20 -0.60 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 22.32 -0.48 100 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
18SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.15 -0.08 38 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.22 -0.10 38 0 1 0
18SEP26 110.00 P 0.00 0.00 0.00 0.30 -0.12 38 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.40 -0.16 38 0 0 0
18SEP26 112.00 P 0.80 0.80 0.80 0.55 -0.18 38 1 1 +1
18SEP26 113.00 P 0.00 0.00 0.00 0.72 -0.21 38 0 22 0
18SEP26 114.00 P 0.00 0.00 0.00 0.92 -0.26 38 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 1.18 -0.29 38 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 1.48 -0.32 38 0 1 0
18SEP26 117.00 P 0.00 0.00 0.00 1.82 -0.37 39 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 2.22 -0.37 39 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 2.68 -0.36 39 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 3.18 -0.36 39 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 3.75 -0.37 39 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 4.36 -0.40 39 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 5.02 -0.26 40 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 5.57 -0.54 38 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 6.31 -0.56 38 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 7.07 -0.59 38 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 7.89 -0.59 38 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 8.74 -0.59 38 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 9.61 -0.59 38 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 10.51 -0.60 38 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 11.42 -0.60 38 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 12.36 -0.60 38 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 13.31 -0.60 38 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 14.27 -0.60 38 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 15.24 -0.61 38 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 16.22 -0.61 38 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 17.21 -0.60 38 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 18.20 -0.60 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 19.20 -0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29SEP26 95.00 P 0.14 0.14 0.14 0.01 0.00 36 2 63 +2
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 72 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 208 0
29SEP26 102.50 P 0.30 0.30 0.30 0.10 -0.02 34 15 215 0
29SEP26 105.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 204 0
29SEP26 107.50 P 0.54 0.65 0.54 0.41 -0.07 34 25 296 +6
29SEP26 110.00 P 0.00 0.00 0.00 0.73 -0.12 34 0 392 0
29SEP26 112.50 P 1.53 1.53 1.36 1.22 -0.18 34 18 247 -4
29SEP26 115.00 P 2.15 2.15 1.83 1.93 -0.22 34 17 225 -17
29SEP26 117.50 P 2.65 2.65 2.65 2.87 -0.26 35 1 205 +1
29SEP26 120.00 P 3.78 3.78 3.78 4.07 -0.36 35 1 198 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.54 -0.15 35 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 7.24 -0.23 36 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 8.89 -0.49 34 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 10.93 -0.53 34 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 13.12 -0.55 34 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 15.42 -0.57 34 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 17.80 -0.58 34 0 106 0
29SEP26 140.00 P 19.90 19.90 19.90 20.23 -0.59 34 1 0 -1
29SEP26 142.50 P 0.00 0.00 0.00 22.70 -0.60 0 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.20 -0.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.82 -0.48 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.20 -0.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.70 -0.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.20 -0.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.70 -0.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.20 -0.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.70 -0.60 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.20 -0.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.70 -0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 8 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 54 0
29OCT26 97.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 41 0
29OCT26 100.00 P 0.00 0.00 0.00 0.27 -0.09 30 0 30 0
29OCT26 102.50 P 0.88 0.88 0.79 0.46 -0.12 30 29 84 0
29OCT26 105.00 P 0.96 0.96 0.96 0.73 -0.17 30 4 177 +4
29OCT26 107.50 P 0.00 0.00 0.00 1.12 -0.22 30 0 157 0
29OCT26 110.00 P 0.00 0.00 0.00 1.64 -0.28 30 0 106 0
29OCT26 112.50 P 0.00 0.00 0.00 2.32 -0.32 30 0 113 0
29OCT26 115.00 P 0.00 0.00 0.00 3.17 -0.27 30 0 172 0
29OCT26 117.50 P 0.00 0.00 0.00 4.21 -0.27 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 5.44 -0.35 31 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 6.86 -0.25 31 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.47 -0.15 31 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 9.96 -0.57 30 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.83 -0.60 30 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 13.84 -0.61 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.96 -0.62 30 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 18.17 -0.62 30 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 20.47 -0.62 30 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 22.81 -0.64 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.25 -0.61 30 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 27.82 -0.49 34 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 30.26 -0.54 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 63 0
27NOV26 97.50 P 0.94 0.94 0.94 0.71 -0.05 30 10 75 +10
27NOV26 100.00 P 0.00 0.00 0.00 1.03 -0.08 30 0 78 0
27NOV26 102.50 P 0.00 0.00 0.00 1.46 -0.11 31 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.00 -0.14 31 0 5 0
27NOV26 107.50 P 0.00 0.00 0.00 2.67 -0.17 31 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 3.48 -0.20 31 0 109 0
27NOV26 112.50 P 0.00 0.00 0.00 4.46 -0.18 31 0 165 0
27NOV26 115.00 P 0.00 0.00 0.00 5.52 -0.25 31 0 103 0
27NOV26 117.50 P 6.33 6.33 6.33 6.74 -0.17 31 4 20 +4
27NOV26 120.00 P 0.00 0.00 0.00 8.23 -0.22 31 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 9.69 -0.20 31 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 11.36 -0.26 31 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 12.98 -0.44 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 14.89 -0.44 30 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 16.88 -0.47 30 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 18.94 -0.50 30 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 21.11 -0.60 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 23.44 -0.53 31 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 25.75 -0.51 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.08 -0.53 32 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 30.44 -0.54 33 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 32.83 -0.54 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 0.00 31 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 0.00 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 0.00 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 0.00 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 86 0
30DEC26 95.00 P 0.00 0.00 0.00 0.83 -0.01 30 0 139 0
30DEC26 97.50 P 0.00 0.00 0.00 1.16 -0.02 30 0 83 0
30DEC26 100.00 P 1.75 1.75 1.75 1.62 +0.01 30 1 226 -1
30DEC26 102.50 P 2.20 2.20 2.20 2.14 -0.05 30 5 162 0
30DEC26 105.00 P 0.00 0.00 0.00 2.78 -0.06 30 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 3.56 -0.08 30 0 116 0
30DEC26 110.00 P 0.00 0.00 0.00 4.40 -0.15 30 0 205 0
30DEC26 112.50 P 0.00 0.00 0.00 5.44 -0.13 30 0 99 0
30DEC26 115.00 P 0.00 0.00 0.00 6.47 -0.25 30 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 7.74 -0.07 30 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 9.20 +0.06 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.65 -0.19 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 12.14 -0.29 30 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 13.90 -0.29 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 15.71 -0.34 30 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.63 -0.35 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 19.63 -0.40 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.72 -0.53 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 23.93 -0.50 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.91 -0.76 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.17 -0.77 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.75 -0.51 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 33.08 -0.52 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.45 -0.53 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 37.71 -0.66 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.18 -0.59 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.52 -0.67 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 44.95 -0.67 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.38 -0.68 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.82 -0.67 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.04 -0.13 29 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.39 -0.14 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.80 -0.17 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.28 -0.25 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.95 -0.23 29 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 3.60 -0.27 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 4.41 -0.29 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 5.27 -0.34 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 6.28 -0.34 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 7.35 -0.40 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 8.57 -0.40 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 9.85 -0.31 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 11.27 -0.40 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 12.75 -0.39 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 14.38 -0.08 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 16.04 -0.39 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.33 -0.54 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 19.45 -0.21 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 21.35 -0.76 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.14 -0.95 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 25.39 -0.74 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.35 -0.86 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.36 -0.98 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.50 -1.02 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.69 -0.74 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.93 -0.75 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.19 -0.77 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.48 -0.79 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.81 -0.79 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.32 -0.65 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.69 -0.65 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.08 -0.65 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.80 -0.14 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.27 -0.15 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.75 -0.20 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.38 -0.20 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 4.14 -0.25 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.95 -0.26 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 5.78 -0.29 29 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 6.77 -0.23 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.80 -0.32 29 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 8.94 -0.17 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.17 -0.14 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 11.46 -0.13 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 12.89 -0.24 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 14.34 -0.26 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.39 -0.54 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 17.57 -0.27 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.92 -0.77 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.66 -0.83 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.48 -0.87 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.38 -0.89 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.33 -0.91 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.31 -0.95 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.35 -0.96 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.42 -0.99 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.74 -0.80 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.69 -1.02 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.88 -1.04 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.55 -0.21 28 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 3.04 -0.37 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.67 -0.39 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 4.31 -0.31 28 0 5 0
29SEP27 100.00 P 0.00 0.00 0.00 5.08 -0.49 28 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 6.06 -0.35 29 0 1 0
29SEP27 105.00 P 0.00 0.00 0.00 6.98 -0.30 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 7.99 -0.25 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 9.03 -0.24 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 10.23 -0.20 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 11.46 -0.20 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 12.76 -0.13 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 13.97 -0.23 29 0 4 0
29SEP27 122.50 P 0.00 0.00 0.00 15.43 -0.33 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 16.98 -0.25 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 18.71 -0.14 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.40 -0.20 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.87 -0.67 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.68 -0.68 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.53 -0.70 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 27.43 -0.73 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 29.21 -0.91 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 31.21 -0.92 29 0 0 0
TOTAL PUT 374 10,427 -91
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$ 2.150
29SEP26 1.50 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 -0.04 41 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 225 0
29SEP26 2.10 C 0.13 0.13 0.10 0.11 -0.03 39 207 212 -45
29SEP26 2.20 C 0.08 0.08 0.06 0.07 -0.02 43 60 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.01 45 0 269 0
29SEP26 2.40 C 0.02 0.02 0.02 0.02 -0.01 44 55 311 -55
29SEP26 2.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 58 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 95 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 121 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 126 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 154 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.67 -0.04 66 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.16 -0.03 40 0 90 0
29OCT26 2.20 C 0.13 0.13 0.11 0.12 -0.02 43 30 90 -1
29OCT26 2.30 C 0.09 0.09 0.08 0.08 -0.02 42 68 233 +53
29OCT26 2.40 C 0.06 0.06 0.06 0.06 -0.01 44 73 265 +15
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
27NOV26 2.20 C 0.15 0.15 0.15 0.16 -0.02 43 15 30 0
27NOV26 2.30 C 0.13 0.13 0.12 0.12 -0.02 43 60 54 0
27NOV26 2.40 C 0.10 0.10 0.10 0.09 -0.02 43 45 30 0
27NOV26 2.50 C 0.07 0.07 0.07 0.07 -0.02 44 15 106 +15
27NOV26 2.60 C 0.06 0.06 0.06 0.06 0.00 47 75 90 +45
27NOV26 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.05 39 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.51 -0.04 46 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 -0.04 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.04 41 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 -0.04 42 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.24 -0.02 43 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 -0.03 42 0 260 0
30DEC26 2.30 C 0.15 0.16 0.15 0.16 -0.02 44 30 314 0
30DEC26 2.40 C 0.12 0.13 0.12 0.13 -0.01 45 30 266 +15
30DEC26 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 223 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 325 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 138 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.01 45 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.72 -0.04 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.68 -0.04 46 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 -0.04 46 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.28 -0.02 44 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 -0.01 44 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 0.00 45 0 140 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 0.00 45 0 26 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 0.00 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.01 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.01 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.01 45 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.72 -0.02 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 -0.02 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.57 -0.03 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.42 -0.03 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 -0.03 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.02 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 -0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.02 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.01 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 45 0 300 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 44 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.71 -0.03 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
TOTAL CALL 821 20,995 +42
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 230 0
29SEP26 2.00 P 0.03 0.03 0.03 0.03 0.00 43 50 3,810 0
29SEP26 2.10 P 0.06 0.07 0.06 0.07 +0.01 46 45 1,266 -15
29SEP26 2.20 P 0.10 0.12 0.10 0.12 +0.02 45 60 565 -30
29SEP26 2.30 P 0.00 0.00 0.00 0.19 +0.02 47 0 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 +0.03 47 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.03 48 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.04 57 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.04 66 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.66 +0.04 73 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 +0.04 80 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.86 +0.04 88 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.96 +0.04 94 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.06 +0.04 100 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.16 +0.04 106 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.26 +0.04 112 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.36 +0.04 117 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.46 +0.04 123 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.56 +0.04 128 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.66 +0.04 133 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.76 +0.04 138 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 +0.04 143 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.96 +0.04 147 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.06 +0.04 151 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.16 +0.04 155 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.26 +0.04 159 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.36 +0.04 163 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.46 +0.04 167 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.56 +0.04 171 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.66 +0.04 175 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.76 +0.04 178 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.70 P 0.01 0.01 0.01 0.01 0.00 43 8 9 +8
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 42 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 42 0 420 0
29OCT26 2.00 P 0.06 0.07 0.06 0.07 +0.01 43 40 730 +25
29OCT26 2.10 P 0.10 0.11 0.10 0.11 +0.01 43 60 763 +30
29OCT26 2.20 P 0.15 0.16 0.15 0.16 +0.01 42 141 131 +111
29OCT26 2.30 P 0.00 0.00 0.00 0.23 +0.02 44 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 +0.04 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 +0.05 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.67 +0.04 56 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.76 +0.04 54 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 +0.04 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.96 +0.04 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.06 +0.04 68 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.16 +0.04 72 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.26 +0.04 76 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 1.85 P 0.05 0.05 0.05 0.05 0.00 42 26 26 +11
27NOV26 1.90 P 0.00 0.00 0.00 0.07 +0.01 45 0 40 0
27NOV26 1.95 P 0.08 0.08 0.08 0.08 +0.01 43 15 53 +15
27NOV26 2.00 P 0.10 0.10 0.10 0.10 +0.01 43 30 37 +17
27NOV26 2.10 P 0.14 0.15 0.13 0.14 +0.01 42 105 72 +12
27NOV26 2.20 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 +0.02 44 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.50 +0.04 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.59 +0.05 50 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.68 +0.05 51 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.77 +0.04 51 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.87 +0.04 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.96 +0.04 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.06 +0.04 56 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.26 +0.04 63 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 42 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 44 0 52 0
30DEC26 1.80 P 0.06 0.06 0.06 0.06 0.00 43 30 124 +30
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.01 45 0 60 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 221 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.01 44 0 312 0
30DEC26 2.00 P 0.12 0.13 0.12 0.13 +0.01 44 615 1,303 +530
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.01 42 0 785 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.02 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 +0.02 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 +0.02 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 627 0
30DEC26 2.60 P 0.52 0.52 0.52 0.52 +0.05 46 3 274 +3
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.04 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 +0.05 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.78 +0.05 48 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 +0.05 52 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 +0.05 51 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 +0.04 54 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.04 52 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.26 +0.04 55 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 +0.04 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 +0.04 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.56 +0.04 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 +0.04 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 +0.04 67 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.86 +0.04 69 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.96 +0.04 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.06 +0.04 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.16 +0.04 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.26 +0.04 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 +0.04 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.46 +0.04 81 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 +0.01 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR27 1.75 P 0.09 0.10 0.09 0.10 +0.01 45 84 84 +69
30MAR27 1.80 P 0.11 0.11 0.11 0.11 0.00 44 30 30 +30
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.01 44 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 0.00 42 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 +0.02 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.02 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 +0.02 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.50 +0.04 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 +0.03 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 +0.03 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 +0.04 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.05 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.04 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.04 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 +0.04 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.05 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 0.00 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.46 +0.04 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 +0.04 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.66 +0.04 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.04 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 +0.04 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.96 +0.04 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.06 +0.04 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.16 +0.04 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.26 +0.04 62 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 0.00 44 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 +0.01 44 0 100 0
29JUN27 1.75 P 0.14 0.14 0.14 0.14 0.00 42 15 253 +15
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.19 +0.01 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 +0.01 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.23 +0.01 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.30 +0.01 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.36 +0.01 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 +0.01 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.48 +0.01 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 +0.02 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.63 +0.02 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 +0.02 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.78 +0.03 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 +0.03 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 +0.04 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 +0.04 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.02 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 +0.05 43 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.69 +0.02 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.84 +0.03 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.92 +0.03 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.17 +0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.25 +0.04 45 0 5 0
TOTAL PUT 1,357 21,693 +861
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$ 40.460
11SEP26 28.00 C 0.00 0.00 0.00 12.47 +1.12 143 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 11.97 +1.12 136 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 11.47 +1.12 130 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 10.97 +1.12 123 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 10.47 +1.12 116 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 9.97 +1.12 110 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 9.47 +1.12 103 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 8.97 +1.12 97 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 8.47 +1.12 91 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 7.97 +1.12 85 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 7.47 +1.11 79 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 6.97 +1.11 73 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 6.47 +1.10 67 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 5.97 +1.08 62 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 5.48 +1.07 72 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 4.98 +1.03 65 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 4.50 +1.00 70 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 4.02 +0.95 69 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 3.55 +0.89 68 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 3.10 +0.89 68 0 0 0
11SEP26 38.00 C 1.61 1.61 1.61 2.67 +0.80 68 15 21 +15
11SEP26 38.50 C 0.00 0.00 0.00 2.20 +0.64 62 0 0 0
11SEP26 39.00 C 1.82 1.82 1.82 1.84 +0.55 64 1 0 -1
11SEP26 39.50 C 1.63 1.85 1.63 1.51 +0.47 65 49 28 +1
11SEP26 40.00 C 1.59 1.59 1.00 1.22 +0.39 66 222 65 -130
11SEP26 40.50 C 0.00 0.00 0.00 0.96 +0.30 66 0 15 0
11SEP26 41.00 C 0.85 1.00 0.58 0.75 +0.24 67 45 57 +30
11SEP26 41.50 C 0.00 0.00 0.00 0.57 +0.18 67 0 22 0
11SEP26 42.00 C 0.45 0.45 0.45 0.42 +0.13 67 8 37 0
11SEP26 42.50 C 0.00 0.00 0.00 0.31 +0.09 67 0 15 0
11SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.06 67 0 43 0
11SEP26 43.50 C 0.00 0.00 0.00 0.16 +0.04 68 0 31 0
11SEP26 44.00 C 0.16 0.26 0.16 0.12 +0.03 70 206 22 +9
11SEP26 44.50 C 0.13 0.13 0.13 0.08 +0.02 70 18 19 -14
11SEP26 45.00 C 0.08 0.08 0.08 0.05 +0.01 69 2 18 +2
11SEP26 45.50 C 0.00 0.00 0.00 0.04 +0.01 71 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 68 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 48.00 C 0.05 0.05 0.05 0.01 0.00 79 1 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 12.48 +1.11 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 11.98 +1.11 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 11.48 +1.11 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 10.98 +1.11 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 10.49 +1.12 68 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 9.99 +1.11 64 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 9.49 +1.11 60 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 8.99 +1.10 56 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 8.50 +1.10 61 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 8.00 +1.08 58 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 7.51 +1.07 58 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 7.02 +1.05 58 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 6.54 +1.03 58 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 6.07 +1.01 59 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 5.60 +0.97 59 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 5.14 +0.93 58 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 4.70 +0.90 59 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 4.27 +0.85 59 0 0 0
18SEP26 37.00 C 2.95 2.95 2.95 3.85 +0.89 58 1 1 0
18SEP26 37.50 C 0.00 0.00 0.00 3.46 +0.83 59 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.08 +0.76 58 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.65 +0.61 55 0 0 0
18SEP26 39.00 C 2.61 2.61 2.61 2.33 +0.55 55 15 37 +15
18SEP26 39.50 C 2.28 2.28 2.28 2.04 +0.50 56 15 15 +15
18SEP26 40.00 C 1.98 1.98 1.67 1.77 +0.45 56 16 16 +16
18SEP26 40.50 C 1.50 1.71 1.50 1.52 +0.39 57 30 15 +15
18SEP26 41.00 C 1.57 1.57 1.57 1.30 +0.34 57 1 1 +1
18SEP26 41.50 C 1.10 1.27 1.10 1.11 +0.30 57 16 16 +16
18SEP26 42.00 C 1.13 1.13 0.92 0.93 +0.25 57 3 3 +3
18SEP26 42.50 C 0.00 0.00 0.00 0.78 +0.21 57 0 0 0
18SEP26 43.00 C 0.70 0.70 0.70 0.65 +0.18 58 10 10 +10
18SEP26 43.50 C 0.00 0.00 0.00 0.54 +0.16 58 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.44 +0.12 58 0 0 0
18SEP26 44.50 C 0.43 0.43 0.43 0.36 +0.09 58 10 10 +10
18SEP26 45.00 C 0.28 0.47 0.28 0.29 +0.07 58 60 60 +60
18SEP26 45.50 C 0.29 0.29 0.29 0.24 +0.06 59 1 1 +1
18SEP26 46.00 C 0.24 0.24 0.24 0.19 +0.05 59 7 7 +7
18SEP26 46.50 C 0.00 0.00 0.00 0.15 +0.04 59 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.03 59 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.10 +0.03 60 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
18SEP26 48.50 C 0.10 0.11 0.10 0.06 - 59 110 110 -
18SEP26 49.00 C 0.00 0.00 0.00 0.05 - 60 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 0.04 - 61 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 11.51 +1.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.52 +1.10 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.53 +1.08 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.56 +1.06 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.60 +1.02 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 +0.97 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.77 +0.90 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.92 +0.82 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.14 +0.74 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.42 +0.73 50 0 640 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 +0.62 50 0 18 0
29SEP26 40.00 C 1.26 2.40 1.26 2.15 +0.44 48 65 15 +8
29SEP26 41.00 C 1.20 1.96 1.20 1.69 +0.36 49 23 15 +15
29SEP26 42.00 C 0.91 1.34 0.91 1.30 +0.28 49 25 201 +7
29SEP26 43.00 C 1.13 1.13 1.13 0.99 +0.22 49 2 48 +2
29SEP26 44.00 C 0.88 0.88 0.88 0.74 +0.17 49 1 42 0
29SEP26 45.00 C 0.65 0.65 0.65 0.54 +0.12 50 1 57 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.39 +0.09 50 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 +0.07 50 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.62 +1.09 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.65 +1.07 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.70 +1.04 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.78 +1.02 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.64 +0.74 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.80 +0.72 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.20 +0.88 43 0 0 0
29OCT26 36.00 C 5.04 5.04 5.04 5.43 +0.82 43 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 4.71 +0.75 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.05 +0.78 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.35 +0.59 41 0 0 0
29OCT26 40.00 C 2.90 2.94 2.90 2.83 +0.53 41 60 60 +60
29OCT26 41.00 C 2.30 2.41 2.30 2.37 +0.46 42 21 21 -21
29OCT26 42.00 C 1.90 1.90 1.90 1.97 +0.40 42 1 2 -1
29OCT26 43.00 C 0.00 0.00 0.00 1.62 +0.34 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.33 +0.30 42 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 1.07 +0.24 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.86 +0.20 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.69 +0.17 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.55 +0.14 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.43 +0.10 43 0 2 0
29OCT26 50.00 C 0.00 0.00 0.00 0.34 +0.08 43 0 0 0
29OCT26 52.50 C 0.27 0.27 0.27 0.19 +0.05 43 2 2 +2
29OCT26 55.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.75 +1.07 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.82 +1.06 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.91 +1.03 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.02 +1.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.92 +0.72 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.13 +0.70 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.58 +0.88 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.85 +0.82 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.02 +0.61 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.55 +0.83 41 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 3.98 +0.76 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.35 +0.58 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.90 +0.53 40 0 0 0
27NOV26 42.00 C 2.35 2.51 2.35 2.49 +0.48 40 88 51 -38
27NOV26 43.00 C 0.00 0.00 0.00 2.13 +0.43 40 0 0 0
27NOV26 44.00 C 1.43 1.90 1.43 1.81 +0.38 40 415 274 -141
27NOV26 45.00 C 0.00 0.00 0.00 1.53 +0.33 40 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.29 +0.29 40 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 1.08 +0.23 40 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.90 +0.19 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.77 +0.21 41 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.64 +0.18 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.40 +0.11 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 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 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.92 +1.06 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.02 +1.04 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.14 +1.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.29 +0.99 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.22 +0.70 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 +0.68 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.75 +0.67 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.26 +0.83 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 +0.92 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.01 +0.86 39 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 4.32 +0.66 38 0 30 0
30DEC26 40.00 C 3.34 3.80 3.34 3.82 +0.61 38 135 135 +135
30DEC26 41.00 C 2.95 3.44 2.95 3.37 +0.57 38 135 135 +135
30DEC26 42.00 C 2.92 2.96 2.92 2.96 +0.52 38 30 105 +30
30DEC26 43.00 C 2.60 2.60 2.60 2.59 +0.48 38 30 45 +30
30DEC26 44.00 C 2.22 2.22 2.22 2.25 +0.42 38 15 30 +15
30DEC26 45.00 C 2.00 2.00 1.96 1.96 +0.39 38 30 45 +30
30DEC26 46.00 C 1.67 1.67 1.67 1.69 +0.34 38 6 30 0
30DEC26 47.00 C 1.53 1.53 1.53 1.46 +0.27 38 15 30 +15
30DEC26 48.00 C 0.00 0.00 0.00 1.26 +0.25 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 +0.25 39 0 15 0
30DEC26 50.00 C 0.60 0.60 0.60 0.95 +0.22 39 1 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 +0.16 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.11 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 +0.08 39 0 0 0
30DEC26 60.00 C 0.30 0.30 0.30 0.18 +0.05 39 4 49 +4
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.44 +1.01 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.25 +0.95 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.47 +0.92 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.72 +0.89 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.00 +0.86 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.31 +0.59 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.89 +0.81 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.77 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.65 +0.91 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.90 +0.67 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.39 +0.63 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.91 +0.59 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 +0.56 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.06 +0.53 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 +0.49 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.33 +0.46 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.00 +0.42 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.71 +0.39 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 +0.29 37 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 2.19 +0.27 37 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 2.03 +0.31 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.82 +0.29 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 +0.23 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 +0.18 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 +0.14 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 +0.08 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.05 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.63 +0.63 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.88 +0.64 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.15 +0.64 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.45 +0.63 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.78 +0.63 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.14 +0.62 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.53 +0.61 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.95 +0.60 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.40 +0.59 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.88 +0.58 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.59 +0.76 37 0 0 0
29JUN27 40.00 C 5.87 5.87 5.87 6.11 +0.73 37 15 15 +15
29JUN27 41.00 C 0.00 0.00 0.00 5.49 +0.67 36 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 5.24 +0.80 37 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 4.85 +0.77 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.35 +0.59 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.01 +0.56 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.70 +0.53 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 +0.50 37 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.14 +0.39 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.98 +0.46 37 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.74 +0.44 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.22 +0.38 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.79 +0.32 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.44 +0.27 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.16 +0.23 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.93 +0.20 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.74 +0.16 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.61 +0.15 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 +0.13 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.10 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 +0.08 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.25 +0.07 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.61 +0.91 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.88 +0.89 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.18 +0.86 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.50 +0.83 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.85 +0.80 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.23 +0.77 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.63 +0.74 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.07 +0.97 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.27 +0.66 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.77 +0.41 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.30 +0.40 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.85 +0.39 36 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 6.42 +0.55 36 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 6.02 +0.53 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.64 +0.34 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.28 +0.48 37 0 8 0
29SEP27 45.00 C 0.00 0.00 0.00 4.94 +0.45 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.62 +0.29 37 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.32 +0.40 37 0 8 0
29SEP27 48.00 C 0.00 0.00 0.00 4.04 +0.27 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 3.89 +0.37 38 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.63 +0.35 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 3.06 +0.30 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.57 +0.26 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.16 +0.22 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.81 +0.19 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.52 +0.16 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.27 +0.13 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.07 +0.12 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 +0.09 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 +0.08 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
TOTAL CALL 1,997 3,951 +399
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.03 77 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 10 0
11SEP26 35.50 P 0.00 0.00 0.00 0.02 -0.08 72 0 22 0
11SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.12 69 0 18 0
11SEP26 36.50 P 0.00 0.00 0.00 0.05 -0.17 69 0 15 0
11SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.23 70 0 25 0
11SEP26 37.50 P 0.18 0.18 0.18 0.13 -0.31 68 1 29 -1
11SEP26 38.00 P 0.27 0.27 0.23 0.20 -0.40 69 4 33 +2
11SEP26 38.50 P 0.42 0.42 0.37 0.30 -0.48 69 5 11 0
11SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.57 69 0 17 0
11SEP26 39.50 P 0.55 0.55 0.55 0.60 -0.66 70 1 24 -1
11SEP26 40.00 P 1.60 1.60 0.67 0.81 -0.74 70 49 141 0
11SEP26 40.50 P 0.99 1.02 0.86 1.05 -0.83 70 32 13 -9
11SEP26 41.00 P 1.48 1.48 1.48 1.34 -0.83 71 15 6 -15
11SEP26 41.50 P 1.81 1.81 1.81 1.66 -0.89 72 15 17 -15
11SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.92 73 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 2.35 -1.02 68 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 2.76 -1.05 68 0 15 0
11SEP26 43.50 P 0.00 0.00 0.00 3.19 -1.08 68 0 32 0
11SEP26 44.00 P 0.00 0.00 0.00 3.64 -1.09 68 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 4.11 -1.10 69 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 4.58 -1.11 68 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 5.06 -1.12 66 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 5.55 -1.32 66 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 6.05 -1.33 71 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 6.54 -1.35 0 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 7.04 -1.37 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 7.54 -1.12 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 8.04 -1.12 0 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 8.54 -1.12 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 9.04 -1.12 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 9.54 -1.12 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 10.54 -1.12 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 11.54 -1.12 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 12.54 -1.12 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 13.54 -1.12 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 14.54 -1.12 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 15.54 -1.12 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 16.54 -1.12 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 17.54 -1.12 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 18.54 -1.12 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 19.54 -1.12 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 20.54 -1.12 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 21.54 -1.12 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 22.54 -1.12 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 23.54 -1.12 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 25.54 -1.12 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 26.54 -1.12 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 27.54 -1.12 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 28.54 -1.12 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 29.54 -1.12 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 30.54 -1.12 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 31.54 -1.12 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 32.54 -1.12 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 33.54 -1.12 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 34.54 -1.12 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 35.54 -1.12 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 36.54 -1.12 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 37.54 -1.12 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 38.54 -1.12 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.05 61 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.04 -0.07 60 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.08 60 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.08 -0.12 59 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.15 59 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.16 -0.18 59 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.23 59 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.28 -0.28 59 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.38 -0.32 59 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.48 -0.39 59 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.45 59 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.77 -0.49 60 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.94 -0.57 60 0 0 0
18SEP26 39.50 P 1.02 1.02 1.02 1.15 -0.62 60 10 20 +10
18SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.67 60 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 1.63 -0.74 60 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 1.91 -0.78 60 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 2.22 -0.75 61 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 2.54 -0.79 61 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 2.90 -0.81 62 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 3.18 -0.93 59 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.56 -0.97 58 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 3.96 -0.99 58 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 4.38 -1.01 59 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 4.81 -1.03 59 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 5.25 -1.24 59 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 5.70 -1.27 58 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 6.16 -1.30 58 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 6.63 -1.32 58 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 7.32 -1.13 79 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 7.78 -1.17 79 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 8.32 - 86 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 8.82 - 89 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 9.31 - 92 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29SEP26 31.00 P 0.09 0.09 0.09 0.02 -0.04 50 44 66 +44
29SEP26 32.00 P 0.11 0.11 0.11 0.05 -0.06 51 20 20 +20
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.10 51 0 68 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.16 50 0 91 0
29SEP26 35.00 P 0.40 0.40 0.40 0.26 -0.22 51 40 140 -40
29SEP26 36.00 P 0.82 0.82 0.82 0.41 -0.31 50 15 52 0
29SEP26 37.00 P 1.33 1.33 1.33 0.64 -0.39 51 30 81 +19
29SEP26 38.00 P 1.79 1.79 0.95 0.93 -0.48 51 65 128 +64
29SEP26 39.00 P 1.87 1.87 1.87 1.30 -0.58 51 15 70 +15
29SEP26 40.00 P 2.43 2.43 1.82 1.75 -0.68 51 31 82 +30
29SEP26 41.00 P 2.34 2.34 2.05 2.29 -0.68 52 37 89 +33
29SEP26 42.00 P 2.62 2.62 2.62 2.82 -0.83 50 15 56 +5
29SEP26 43.00 P 0.00 0.00 0.00 3.50 -0.89 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.24 -0.94 50 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 5.04 -0.99 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.88 -1.23 50 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 6.77 -1.29 50 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 7.91 -1.11 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 8.88 -1.13 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.87 -1.14 70 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.41 -1.15 83 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.91 -1.22 94 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.35 -1.35 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.87 -1.41 110 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.36 -0.80 118 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.04 -1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.54 -1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.54 -1.12 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.04 -1.12 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.54 -1.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.04 -1.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.54 -1.12 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.04 -1.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.04 -1.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.19 -0.10 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.14 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.43 -0.19 43 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 0.61 -0.25 43 0 27 0
29OCT26 36.00 P 0.00 0.00 0.00 0.84 -0.32 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.13 -0.38 43 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.48 -0.44 44 0 16 0
29OCT26 39.00 P 2.54 2.54 2.22 1.89 -0.53 44 30 16 +15
29OCT26 40.00 P 3.10 3.10 2.74 2.38 -0.59 44 32 23 +17
29OCT26 41.00 P 2.77 2.77 2.77 2.92 -0.66 44 15 65 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.52 -0.59 45 0 130 0
29OCT26 43.00 P 4.10 4.10 4.10 4.17 -0.65 45 1 60 0
29OCT26 44.00 P 0.00 0.00 0.00 4.75 -0.82 43 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 5.49 -1.06 43 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 6.46 -0.95 47 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 7.32 -0.98 48 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.20 -1.01 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.88 -1.27 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.05 -1.07 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.47 -1.12 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.91 -1.22 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.35 -1.35 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.87 -1.41 74 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.36 -0.80 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.39 -0.77 90 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.88 -1.59 95 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.54 -1.12 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.04 -1.12 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 42.04 -1.95 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.54 -1.12 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 52.04 -1.12 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 57.04 -1.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.25 -0.09 41 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 -0.12 41 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.51 -0.16 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.70 -0.20 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.92 -0.25 41 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 1.19 -0.31 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.53 -0.36 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.91 -0.41 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.34 -0.48 42 0 40 0
27NOV26 40.00 P 2.91 3.03 2.91 2.84 -0.54 42 7 7 +6
27NOV26 41.00 P 3.45 3.45 3.45 3.38 -0.47 42 15 46 +15
27NOV26 42.00 P 0.00 0.00 0.00 3.97 -0.66 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 4.49 -0.69 41 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 5.15 -0.74 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.87 -0.99 41 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 6.82 -0.85 44 0 0 0
27NOV26 47.00 P 7.80 7.80 7.80 7.63 -0.90 44 1 167 0
27NOV26 48.00 P 0.00 0.00 0.00 8.48 -0.93 45 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.34 -0.98 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.25 -1.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.59 -1.07 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.04 -1.09 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.35 -1.35 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.97 -1.31 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.36 -0.80 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.39 -0.77 74 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.88 -1.59 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.54 -1.12 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 37.27 -0.89 84 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 42.04 -1.95 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.75 -0.91 93 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 52.04 -1.12 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 57.04 -1.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.08 39 0 0 0
30DEC26 31.00 P 0.47 0.47 0.47 0.40 -0.11 39 130 130 +130
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.14 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.17 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.95 -0.22 40 0 0 0
30DEC26 35.00 P 1.26 1.26 1.26 1.22 -0.25 40 15 49 +15
30DEC26 36.00 P 0.00 0.00 0.00 1.53 -0.29 40 0 45 0
30DEC26 37.00 P 2.16 2.16 2.16 1.87 -0.36 40 15 30 +15
30DEC26 38.00 P 2.62 2.64 2.31 2.29 -0.39 40 90 75 +74
30DEC26 39.00 P 3.12 3.12 2.92 2.73 -0.45 40 35 55 +5
30DEC26 40.00 P 3.57 3.58 3.30 3.23 -0.51 40 75 75 +45
30DEC26 41.00 P 4.16 4.16 3.77 3.78 -0.55 40 120 120 +90
30DEC26 42.00 P 0.00 0.00 0.00 4.24 -0.74 39 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.01 -0.64 41 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.67 -0.72 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 6.40 -0.74 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 7.14 -0.81 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.94 -0.83 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.75 -0.88 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.60 -0.72 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.46 -0.79 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.59 -1.07 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.04 -1.09 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.35 -1.35 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.97 -1.31 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.36 -0.80 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.39 -0.77 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.88 -1.59 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.54 -1.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.27 -0.89 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.04 -1.95 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.75 -0.91 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.04 -1.12 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.04 -1.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
30MAR27 29.00 P 0.76 0.76 0.73 0.51 -0.11 38 120 120 +120
30MAR27 30.00 P 0.00 0.00 0.00 0.65 -0.14 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.83 -0.20 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 -0.22 38 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.32 -0.24 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.60 -0.29 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.93 -0.31 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.28 -0.37 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.70 -0.38 38 0 1 0
30MAR27 38.00 P 3.21 3.21 3.21 3.12 -0.45 38 15 15 +15
30MAR27 39.00 P 3.67 3.67 3.67 3.61 -0.47 38 15 45 +15
30MAR27 40.00 P 4.80 4.80 4.25 4.12 -0.53 38 4 28 +4
30MAR27 41.00 P 0.00 0.00 0.00 4.67 -0.57 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.26 -0.60 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.87 -0.66 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.54 -0.66 39 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 7.21 -0.73 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.93 -0.76 39 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.68 -0.78 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 9.44 -0.83 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 10.25 -0.84 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.06 -0.89 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.21 -0.53 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.46 -0.67 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.81 -0.89 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.24 -1.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.36 -0.80 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.39 -0.77 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.88 -1.59 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.22 -0.44 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.27 -0.89 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.57 -1.42 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.04 -0.62 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.51 -0.65 77 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.49 -0.67 80 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 -0.11 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.11 -0.08 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.34 -0.16 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.62 -0.16 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 -0.21 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.26 -0.21 38 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 2.61 -0.26 38 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 3.02 -0.28 38 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.45 -0.19 38 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 -0.36 38 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.41 -0.36 38 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.92 -0.42 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.48 -0.45 39 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 -0.45 39 0 100 0
29JUN27 43.00 P 6.70 6.70 6.70 6.67 -0.32 39 15 15 +15
29JUN27 44.00 P 0.00 0.00 0.00 7.11 -0.54 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.77 -0.54 37 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 8.43 -0.60 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.41 -0.35 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.86 -0.64 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.60 -0.69 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.36 -0.72 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.35 -0.79 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.46 -0.83 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.81 -0.89 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.24 -1.04 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.36 -0.88 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.62 -1.06 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.39 -0.77 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.88 -1.59 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.22 -0.44 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.27 -0.89 52 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.57 -1.42 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.04 -0.62 62 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.51 -0.65 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 57.49 -0.67 70 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.26 -0.21 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.51 -0.24 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.78 -0.31 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.06 -0.38 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.48 -0.32 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.84 -0.36 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.23 -0.40 38 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 3.66 -0.41 38 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 4.10 -0.47 38 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 4.59 -0.49 39 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 5.10 -0.51 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 5.62 -0.56 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.19 -0.40 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 6.79 -0.38 39 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 7.39 -0.40 39 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.79 -0.66 38 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.44 -0.68 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 9.11 -0.68 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 9.77 -0.74 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.49 -0.76 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.22 -0.77 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.96 -0.78 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 13.89 -0.85 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.90 -0.91 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.03 -0.94 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.24 -1.04 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 22.48 -1.01 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.79 -1.05 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 27.39 -0.84 41 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 29.88 -1.59 43 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 32.04 -1.12 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 35.22 -0.44 51 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 37.27 -0.89 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 39.54 -1.96 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 42.57 -1.42 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 45.04 -0.62 57 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 47.04 -1.12 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 49.54 -1.12 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 52.51 -0.65 61 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 54.54 -1.12 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 57.49 -0.67 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 59.54 -1.12 0 0 0 0
TOTAL PUT 1,194 4,353 +772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 36.340
29SEP26 26.00 C 0.00 0.00 0.00 10.39 -0.47 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.39 -0.47 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.39 -0.47 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.40 -0.46 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.40 -0.46 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.41 -0.45 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.44 -0.42 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.51 -0.35 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.66 -0.20 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.91 +0.02 31 0 2 0
29SEP26 36.00 C 1.28 1.28 1.28 1.32 +0.18 32 2 157 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.83 +0.11 31 0 61 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 +0.07 31 0 59 0
29SEP26 39.00 C 0.30 0.30 0.26 0.28 +0.03 31 5 300 +2
29SEP26 40.00 C 0.20 0.20 0.20 0.15 +0.02 31 20 203 +20
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 31 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.41 -0.45 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.40 -0.46 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.42 -0.48 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.45 -0.41 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.54 -0.32 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.62 -0.24 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.74 -0.12 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.92 +0.06 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.17 +0.19 31 0 180 0
29OCT26 35.00 C 0.00 0.00 0.00 2.55 +0.21 32 0 39 0
29OCT26 36.00 C 0.00 0.00 0.00 1.97 +0.19 31 0 17 0
29OCT26 37.00 C 1.51 1.51 1.51 1.49 +0.14 31 7 21 0
29OCT26 38.00 C 0.00 0.00 0.00 1.09 +0.08 31 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.79 +0.05 31 0 164 0
29OCT26 40.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 176 0
29OCT26 43.00 C 0.21 0.21 0.21 0.17 0.00 31 1 121 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.11 0.00 31 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 0.00 31 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 0.00 32 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 0.00 31 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 32 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.49 -0.37 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.52 -0.34 22 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.56 -0.34 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.65 -0.21 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.76 -0.10 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.90 +0.04 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.09 +0.19 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.34 +0.23 32 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.65 +0.20 32 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.03 +0.17 32 0 21 0
27NOV26 36.00 C 2.45 2.45 2.37 2.49 +0.15 32 45 105 +30
27NOV26 37.00 C 1.93 1.93 1.93 2.05 +0.16 33 15 105 +15
27NOV26 38.00 C 1.67 1.67 1.55 1.61 +0.10 32 31 170 +15
27NOV26 39.00 C 1.34 1.34 1.26 1.28 +0.07 32 32 45 +15
27NOV26 40.00 C 1.00 1.00 1.00 1.01 +0.06 32 15 38 -15
27NOV26 41.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.60 +0.03 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 0.00 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 0.00 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 0.00 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 0.00 32 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 0.00 32 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 32 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.72 -0.14 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.78 -0.08 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 -0.10 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.89 +0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.05 +0.19 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.22 +0.26 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.45 +0.22 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.74 +0.19 32 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.09 +0.17 32 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.55 +0.18 33 0 54 0
30DEC26 36.00 C 2.88 3.04 2.88 3.01 +0.16 33 90 205 +90
30DEC26 37.00 C 2.48 2.48 2.48 2.53 +0.12 33 15 45 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.11 +0.08 33 0 15 0
30DEC26 39.00 C 1.82 1.82 1.82 1.75 +0.06 33 1 17 +1
30DEC26 40.00 C 1.52 1.52 1.48 1.44 +0.05 33 17 32 +17
30DEC26 41.00 C 1.23 1.23 1.23 1.19 +0.03 33 15 60 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.97 +0.03 33 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 +0.05 33 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 0.00 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 0.00 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 0.00 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 0.00 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 0.00 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.17 +0.31 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.25 +0.37 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.40 +0.34 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.60 +0.32 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.84 +0.31 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.12 +0.29 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 +0.25 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.77 +0.14 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.25 +0.20 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.71 +0.15 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.20 +0.14 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 +0.12 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.30 +0.11 34 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.92 +0.09 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.58 +0.08 34 0 64 0
30MAR27 41.00 C 0.00 0.00 0.00 2.27 +0.06 34 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 1.99 +0.07 34 0 50 0
30MAR27 43.00 C 1.73 1.73 1.73 1.75 +0.06 34 15 64 +15
30MAR27 44.00 C 0.00 0.00 0.00 1.52 +0.06 34 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.32 +0.11 34 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 1.08 +0.03 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.95 +0.04 34 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.82 +0.01 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.64 +0.02 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 0.00 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 11.58 +0.42 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.75 +0.40 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.88 +0.29 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.12 +0.27 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.42 +0.25 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.72 +0.17 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.05 +0.09 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.42 +0.01 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.66 -0.22 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.13 -0.27 34 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 4.64 -0.29 34 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.19 -0.34 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.77 -0.35 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.47 -0.29 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.13 -0.30 34 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.81 -0.29 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.50 -0.34 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.24 -0.34 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.00 -0.32 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.77 -0.35 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.59 -0.33 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.41 -0.31 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.24 -0.33 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.11 -0.31 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.98 -0.28 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.72 -0.27 34 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.53 -0.23 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.20 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.28 -0.18 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.21 -0.15 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.12 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 -0.10 34 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.67 +0.07 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.88 -0.03 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.13 -0.10 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.41 -0.19 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.74 -0.25 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.17 -0.23 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.62 -0.24 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.04 -0.28 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.51 -0.33 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.00 -0.37 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.53 -0.38 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 5.09 -0.43 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.68 -0.45 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.33 -0.42 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.99 -0.44 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.67 -0.44 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.40 -0.39 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.15 -0.38 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.88 -0.40 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.67 -0.36 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.46 -0.34 37 0 3 0
TOTAL CALL 326 11,187 +238
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 211 0
29SEP26 34.00 P 0.26 0.31 0.26 0.27 -0.11 31 18 591 +18
29SEP26 35.00 P 0.56 0.56 0.56 0.50 -0.19 30 2 394 -2
29SEP26 36.00 P 0.00 0.00 0.00 0.87 -0.23 30 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 -0.27 31 0 167 0
29SEP26 38.00 P 2.20 2.22 2.08 2.10 -0.34 31 68 158 0
29SEP26 39.00 P 0.00 0.00 0.00 2.88 -0.33 31 0 144 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 -0.34 31 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -0.36 31 0 282 0
29SEP26 42.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 67 -29
29SEP26 44.00 P 0.00 0.00 0.00 7.68 -0.33 43 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 8.72 -0.42 53 0 225 -23
29SEP26 46.00 P 0.00 0.00 0.00 9.68 -0.55 51 0 139 -2
29SEP26 47.00 P 0.00 0.00 0.00 10.68 -0.54 55 0 0 -23
29SEP26 48.00 P 0.00 0.00 0.00 11.68 -0.54 58 0 0 -23
29SEP26 49.00 P 0.00 0.00 0.00 12.68 -0.55 62 0 0 -30
29SEP26 50.00 P 0.00 0.00 0.00 13.78 -0.44 80 0 0 -19
29SEP26 52.50 P 0.00 0.00 0.00 16.18 -0.32 74 0 0 -18
29SEP26 55.00 P 0.00 0.00 0.00 18.68 -0.39 82 0 0 -26
29SEP26 57.50 P 0.00 0.00 0.00 21.22 -0.46 98 0 0 -416
29SEP26 60.00 P 0.00 0.00 0.00 23.68 -0.32 96 0 0 -1
29SEP26 62.50 P 0.00 0.00 0.00 26.28 -0.45 122 0 0 -2
29SEP26 65.00 P 0.00 0.00 0.00 28.67 -0.55 105 0 0 -23
29SEP26 67.50 P 0.00 0.00 0.00 31.18 -0.32 116 0 0 -15
29SEP26 70.00 P 0.00 0.00 0.00 33.68 -0.32 121 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.17 -0.55 123 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.68 -0.21 132 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.18 -0.21 137 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.67 -0.28 138 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.17 -0.22 143 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.67 -0.28 148 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.18 -0.35 157 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.67 -0.44 156 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.17 -0.22 161 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.67 -0.22 165 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29OCT26 30.00 P 0.15 0.15 0.15 0.08 -0.04 31 20 33 -20
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 46 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 -0.09 31 0 160 0
29OCT26 33.00 P 0.48 0.48 0.48 0.45 -0.13 31 5 92 +3
29OCT26 34.00 P 0.73 0.73 0.72 0.71 -0.16 31 19 92 +7
29OCT26 35.00 P 0.00 0.00 0.00 1.04 -0.19 31 0 136 0
29OCT26 36.00 P 0.00 0.00 0.00 1.45 -0.26 31 0 148 0
29OCT26 37.00 P 0.00 0.00 0.00 1.98 -0.28 31 0 143 0
29OCT26 38.00 P 0.00 0.00 0.00 2.59 -0.32 31 0 107 0
29OCT26 39.00 P 0.00 0.00 0.00 3.30 -0.32 31 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.08 -0.33 31 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 4.92 -0.34 31 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 5.80 -0.35 31 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 6.73 -0.35 31 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.80 -0.21 38 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 8.78 -0.46 40 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 9.76 -0.47 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.75 -0.47 44 0 0 -7
29OCT26 48.00 P 0.00 0.00 0.00 11.76 -0.46 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.76 -0.47 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.78 -0.45 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.26 -0.29 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.76 -0.31 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.26 -0.44 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.76 -0.54 76 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.37 -0.08 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.56 -0.11 32 0 54 0
27NOV26 33.00 P 0.85 0.85 0.85 0.81 -0.13 33 20 69 +20
27NOV26 34.00 P 1.14 1.14 1.14 1.10 -0.19 32 15 82 +15
27NOV26 35.00 P 1.54 1.54 1.54 1.45 -0.23 32 15 117 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.89 -0.27 31 0 18 0
27NOV26 37.00 P 0.00 0.00 0.00 2.42 -0.28 31 0 60 0
27NOV26 38.00 P 0.00 0.00 0.00 3.02 -0.30 31 0 36 0
27NOV26 39.00 P 0.00 0.00 0.00 3.72 -0.29 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 4.44 -0.31 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.21 -0.33 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.05 -0.49 32 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.01 -0.28 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 7.91 -0.45 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.85 -0.47 36 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 9.82 -0.47 37 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 10.79 -0.50 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.76 -0.46 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.76 -0.47 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.78 -0.45 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.26 -0.46 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.76 -0.46 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.26 -0.45 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.76 -0.54 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.08 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 -0.11 33 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 -0.13 33 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.14 -0.15 33 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.47 -0.18 33 0 37 0
30DEC26 35.00 P 0.00 0.00 0.00 1.85 -0.22 32 0 120 0
30DEC26 36.00 P 2.33 2.33 2.33 2.30 -0.25 32 15 122 +15
30DEC26 37.00 P 0.00 0.00 0.00 2.83 -0.26 32 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 3.41 -0.28 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.08 -0.29 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.78 -0.31 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.52 -0.43 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.31 -0.44 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.23 -0.37 34 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.09 -0.30 34 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.97 -0.35 34 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 9.91 -0.38 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 10.85 -0.44 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 11.82 -0.46 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.79 -0.44 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 13.78 -0.45 40 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.26 -0.46 44 0 0 -11
30DEC26 55.00 P 0.00 0.00 0.00 18.76 -0.47 48 0 0 -8
30DEC26 57.50 P 0.00 0.00 0.00 21.30 -0.41 54 0 1,200 -26
30DEC26 60.00 P 0.00 0.00 0.00 23.76 -0.54 56 0 0 -1
30DEC26 62.50 P 0.00 0.00 0.00 26.28 -0.45 60 0 0 -16
30DEC26 65.00 P 0.00 0.00 0.00 28.75 -0.47 62 0 0 -2
30DEC26 67.50 P 0.00 0.00 0.00 31.25 -0.45 65 0 15 -20
30DEC26 70.00 P 0.00 0.00 0.00 33.76 -0.43 69 0 0 -11
30DEC26 72.50 P 0.00 0.00 0.00 36.26 -0.47 72 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.76 -0.47 75 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.26 -0.47 78 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.76 -0.47 80 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.26 -0.47 83 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.75 -0.46 85 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.26 -0.47 88 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.75 -0.45 90 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.26 -0.47 93 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.78 -0.09 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 -0.11 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.27 -0.12 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.57 -0.14 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.91 -0.15 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.30 -0.16 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 2.72 -0.19 33 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.20 -0.21 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.72 -0.22 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.29 -0.24 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.93 -0.34 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.67 -0.28 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.38 -0.28 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.10 -0.32 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.89 -0.31 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.67 -0.32 35 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.49 -0.33 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.29 -0.39 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.19 -0.31 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.07 -0.31 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 12.98 -0.39 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 13.91 -0.40 35 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 -0.45 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.76 -0.47 39 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.30 -0.41 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.76 -0.54 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.28 -0.45 49 0 0 -100
30MAR27 65.00 P 0.00 0.00 0.00 28.76 -0.46 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.26 -0.44 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.76 -0.43 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.26 -0.47 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.76 -0.47 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.26 -0.47 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.76 -0.47 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.26 -0.47 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.76 -0.45 69 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.89 -0.05 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.17 -0.04 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.44 -0.05 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.77 -0.03 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.11 -0.04 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.53 -0.01 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.92 -0.04 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.37 -0.05 34 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.85 -0.08 34 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.26 -0.15 32 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 -0.19 32 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.60 -0.03 34 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.22 -0.05 34 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 6.85 -0.09 33 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.57 -0.05 33 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.28 -0.09 33 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.03 -0.09 33 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.80 -0.09 33 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.59 -0.11 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.39 -0.13 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.21 -0.15 33 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.07 -0.17 33 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.92 -0.20 33 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.77 -0.24 33 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.88 -0.44 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.13 -0.44 30 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 21.42 -0.44 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.76 -0.54 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.28 -0.45 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.76 -0.46 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.26 -0.44 38 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.36 +0.15 38 0 0 0
29SEP27 27.00 P 1.62 1.62 1.62 1.64 +0.16 38 6 6 +6
29SEP27 28.00 P 0.00 0.00 0.00 1.95 +0.18 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.31 +0.21 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.67 +0.22 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.10 +0.27 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.54 +0.27 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.03 +0.32 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.51 +0.31 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.06 +0.34 39 0 61 0
29SEP27 36.00 P 0.00 0.00 0.00 5.61 +0.36 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.19 +0.34 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.80 +0.35 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.41 +0.35 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.19 +0.45 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.89 +0.47 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.61 +0.50 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.35 +0.49 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.10 +0.49 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.87 +0.49 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.66 +0.49 40 0 0 0
TOTAL PUT 203 11,177 -775
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$ 65.350
11SEP26 48.50 C 0.00 0.00 0.00 16.86 -3.08 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 16.36 -3.08 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 15.86 -3.08 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 15.36 -3.08 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 14.36 -3.08 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 13.36 -3.08 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 12.36 -3.08 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 11.36 -3.00 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 10.36 -3.08 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 9.36 -3.09 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 8.36 -2.96 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 7.37 -2.95 52 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 6.37 -2.95 45 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 5.39 -2.94 47 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 4.36 -2.98 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 3.57 -2.79 52 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 2.58 -2.82 41 0 0 0
11SEP26 64.00 C 2.81 2.81 2.81 1.91 -2.57 46 2 4 +2
11SEP26 65.00 C 1.29 1.29 1.29 1.29 -2.43 46 1 1 +1
11SEP26 66.00 C 1.50 1.50 0.78 0.83 -2.08 47 15 10 +5
11SEP26 67.00 C 1.23 1.23 0.48 0.50 -1.65 47 38 37 +17
11SEP26 68.00 C 1.43 1.49 0.34 0.28 -1.28 47 170 77 +30
11SEP26 69.00 C 0.72 0.81 0.19 0.14 -0.97 47 61 99 +12
11SEP26 70.00 C 0.63 0.76 0.12 0.07 -0.67 47 133 172 +28
11SEP26 71.00 C 0.50 0.50 0.09 0.03 -0.44 47 103 94 +39
11SEP26 72.00 C 0.30 0.30 0.07 0.02 -0.27 50 40 43 -30
11SEP26 73.00 C 0.18 0.18 0.05 0.01 -0.16 51 8 51 +1
11SEP26 74.00 C 0.15 0.15 0.04 0.01 -0.09 57 16 17 -3
11SEP26 75.00 C 0.12 0.12 0.02 0.01 -0.04 62 64 122 +25
11SEP26 76.00 C 0.03 0.03 0.03 0.01 -0.02 67 1 5 -1
11SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 28 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
11SEP26 80.00 C 0.02 0.02 0.02 0.01 0.00 87 1 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 82.00 C 0.01 0.01 0.01 0.01 0.00 96 11 14 +1
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 17.04 -3.01 102 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 16.39 -3.16 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 16.01 -3.19 92 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 15.54 -3.19 93 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 14.39 -3.26 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 13.39 -3.17 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 12.40 -3.33 48 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 11.57 -3.16 73 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 10.41 -3.25 44 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 9.66 -2.97 68 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 8.44 -3.16 42 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 7.49 -2.91 43 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 6.55 -2.88 43 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 5.66 -2.82 43 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 4.71 -2.85 39 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 3.92 -2.75 40 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 3.25 -2.66 42 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 2.62 -2.31 42 0 0 0
18SEP26 65.00 C 2.20 2.20 2.10 2.10 -2.07 43 3 5 +3
18SEP26 66.00 C 1.69 1.69 1.67 1.64 -1.92 44 2 2 +2
18SEP26 67.00 C 2.04 2.04 1.30 1.25 -1.70 44 4 4 +4
18SEP26 68.00 C 1.80 1.80 0.93 0.92 -1.52 44 23 21 +17
18SEP26 69.00 C 1.44 1.44 0.78 0.66 -1.35 44 7 7 +7
18SEP26 70.00 C 1.50 1.50 0.59 0.47 -1.13 44 34 43 +26
18SEP26 71.00 C 1.25 1.25 0.50 0.32 -0.93 43 14 18 +12
18SEP26 72.00 C 0.96 1.03 0.37 0.22 -0.74 44 9 40 +2
18SEP26 73.00 C 0.59 0.63 0.34 0.14 -0.59 43 4 7 +1
18SEP26 74.00 C 0.45 0.53 0.23 0.09 -0.45 43 4 5 +3
18SEP26 75.00 C 0.38 0.38 0.38 0.06 -0.34 44 1 10 0
18SEP26 76.00 C 0.17 0.17 0.15 0.04 -0.25 44 4 11 +3
18SEP26 77.00 C 0.32 0.32 0.32 0.03 -0.18 45 1 7 +1
18SEP26 78.00 C 0.20 0.20 0.20 0.02 -0.13 46 1 4 +1
18SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 1 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
18SEP26 84.00 C 0.03 0.03 0.03 0.01 0.00 57 1 5 -1
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 40.62 -2.85 212 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.62 -2.94 203 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.43 -3.29 149 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.40 -3.16 107 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.53 -3.03 166 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.40 -3.12 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.40 -3.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.41 -3.16 100 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.39 -3.47 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.43 -3.24 107 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.70 -2.88 150 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.65 -3.08 139 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.44 -3.06 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.40 -3.28 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.45 -3.22 90 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.45 -2.90 86 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.41 -2.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.65 -2.94 106 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.66 -2.89 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.70 -2.99 101 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.43 -3.17 50 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.67 -2.76 89 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.64 -2.89 82 3 4 +3
29SEP26 48.00 C 0.00 0.00 0.00 17.75 -3.00 84 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.79 -3.01 82 3 0 -3
29SEP26 50.00 C 0.00 0.00 0.00 15.91 -2.82 83 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 12.98 -2.94 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 10.57 -3.12 43 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 8.28 -2.83 43 0 21 0
29SEP26 60.00 C 7.78 7.92 5.95 6.03 -2.75 39 9 117 +3
29SEP26 62.50 C 4.23 4.25 4.23 4.26 -2.54 41 9 175 +3
29SEP26 65.00 C 4.21 4.21 2.94 2.94 -2.05 43 32 621 +27
29SEP26 67.50 C 2.80 2.80 1.90 1.92 -1.69 44 152 1,556 -13
29SEP26 70.00 C 2.41 2.41 1.30 1.14 -1.32 44 348 3,845 +172
29SEP26 72.50 C 1.53 1.53 0.87 0.64 -0.99 43 116 1,753 +21
29SEP26 75.00 C 1.23 1.23 0.60 0.34 -0.67 43 116 852 +61
29SEP26 77.50 C 0.63 0.70 0.44 0.17 -0.43 43 85 916 +46
29SEP26 80.00 C 0.60 0.60 0.30 0.08 -0.27 43 248 2,808 +126
29SEP26 82.50 C 0.34 0.34 0.24 0.04 -0.15 44 4 418 0
29SEP26 85.00 C 0.26 0.26 0.17 0.02 -0.08 44 95 1,526 +88
29SEP26 87.50 C 0.17 0.17 0.16 0.01 -0.05 45 2 333 0
29SEP26 90.00 C 0.10 0.10 0.08 0.01 -0.02 49 2 354 -1
29SEP26 92.50 C 0.07 0.07 0.07 0.01 -0.01 53 13 273 +13
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 264 0
29SEP26 97.50 C 0.04 0.04 0.04 0.01 0.00 60 6 394 0
29SEP26 100.00 C 0.05 0.05 0.05 0.01 0.00 63 2 652 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29SEP26 105.00 C 0.02 0.02 0.02 0.01 0.00 69 20 233 +20
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 78 100 415 +88
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 40.90 -2.57 154 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.62 -2.94 124 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.91 -2.81 143 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.93 -2.63 139 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.93 -2.63 133 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.66 -2.86 108 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.51 -3.06 81 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.93 -2.64 118 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.95 -2.91 115 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.94 -2.73 110 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.96 -2.62 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.67 -3.06 84 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.68 -2.82 81 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 27.65 -3.03 75 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.97 -2.70 90 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.98 -2.52 87 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.98 -2.53 83 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 24.00 -2.59 80 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.71 -2.84 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.74 -2.95 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 21.03 -2.57 70 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 19.67 -2.90 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.64 -2.95 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.79 -2.96 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.16 -2.64 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.91 -2.83 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.30 -3.36 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.23 -3.10 42 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 8.94 -3.19 38 0 1 0
29OCT26 60.00 C 7.52 7.52 6.96 7.18 -2.59 40 69 77 +61
29OCT26 62.50 C 5.68 5.68 5.68 5.64 -2.21 40 1 33 +1
29OCT26 65.00 C 4.50 4.50 4.43 4.50 -1.92 43 3 559 +2
29OCT26 67.50 C 4.42 4.45 3.48 3.46 -1.68 43 69 297 +11
29OCT26 70.00 C 3.65 3.65 2.81 2.55 -1.55 43 93 141 -30
29OCT26 72.50 C 3.00 3.00 2.19 1.84 -1.30 43 82 242 +61
29OCT26 75.00 C 2.36 2.38 1.70 1.30 -1.06 43 80 159 +4
29OCT26 77.50 C 1.89 1.89 1.42 0.90 -0.84 43 199 274 +174
29OCT26 80.00 C 1.76 1.76 1.15 0.62 -0.65 43 42 427 +29
29OCT26 82.50 C 1.30 1.30 0.94 0.41 -0.50 43 6 255 -4
29OCT26 85.00 C 0.90 0.90 0.90 0.27 -0.38 42 1 271 0
29OCT26 87.50 C 0.70 0.70 0.65 0.18 -0.27 43 6 178 +6
29OCT26 90.00 C 0.74 0.74 0.60 0.12 -0.19 43 50 318 +29
29OCT26 92.50 C 0.62 0.62 0.56 0.08 -0.13 43 5 225 +4
29OCT26 95.00 C 0.48 0.51 0.46 0.05 -0.10 43 20 221 +18
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 332 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 250 0
29OCT26 102.50 C 0.32 0.32 0.32 0.01 -0.04 42 4 69 +4
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 92 0
29OCT26 107.50 C 0.23 0.23 0.19 0.01 -0.01 46 12 125 +2
29OCT26 110.00 C 0.17 0.17 0.17 0.01 0.00 48 10 105 +10
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29OCT26 140.00 C 0.03 0.03 0.03 0.01 0.00 68 20 177 +20
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 40.90 -2.97 120 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.62 -2.94 92 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.91 -2.81 111 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.93 -2.63 108 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.93 -2.63 103 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.66 -2.86 80 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.51 -3.06 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.93 -2.64 91 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.95 -2.91 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.94 -2.73 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 31.13 -3.03 88 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.82 -3.37 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.68 -3.23 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.65 -3.43 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 27.10 -2.81 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 25.98 -2.96 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 24.98 -3.25 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.00 -2.96 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 22.89 -3.13 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.74 -3.28 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 21.03 -2.72 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.82 -3.45 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.64 -3.45 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.81 -3.30 37 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 17.16 -2.93 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.91 -3.41 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.74 -3.33 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.05 -2.55 44 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 10.33 -2.25 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.80 -2.23 46 0 6 0
27NOV26 62.50 C 0.00 0.00 0.00 6.87 -2.52 42 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 5.74 -1.95 44 0 80 0
27NOV26 67.50 C 6.06 6.06 4.82 4.81 -1.65 45 16 148 0
27NOV26 70.00 C 4.95 4.95 4.95 3.85 -1.67 45 4 279 0
27NOV26 72.50 C 0.00 0.00 0.00 3.05 -1.61 45 0 70 0
27NOV26 75.00 C 3.73 3.73 2.94 2.39 -1.41 45 21 72 -9
27NOV26 77.50 C 2.50 2.50 2.50 1.86 -1.22 44 1 25 +1
27NOV26 80.00 C 2.21 2.21 2.11 1.43 -1.04 44 40 133 +40
27NOV26 82.50 C 1.98 1.98 1.98 1.09 -0.89 44 1 23 +1
27NOV26 85.00 C 2.20 2.20 1.91 0.83 -0.74 44 6 258 +5
27NOV26 87.50 C 0.00 0.00 0.00 0.63 -0.61 44 0 48 0
27NOV26 90.00 C 1.40 1.40 1.19 0.47 -0.50 44 3 35 +3
27NOV26 92.50 C 1.14 1.14 1.14 0.35 -0.41 44 1 19 -1
27NOV26 95.00 C 0.00 0.00 0.00 0.26 -0.33 44 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.27 44 0 57 0
27NOV26 100.00 C 0.72 0.72 0.72 0.14 -0.21 44 1 21 -1
27NOV26 102.50 C 0.00 0.00 0.00 0.10 -0.17 44 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.08 -0.13 44 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 -0.10 45 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.08 44 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 21 0
27NOV26 120.00 C 0.29 0.29 0.29 0.01 -0.03 44 1 6 +1
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 150.00 C 0.09 0.09 0.09 0.01 0.00 58 10 92 +10
30DEC26 25.00 C 0.00 0.00 0.00 41.15 -2.91 109 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.62 -3.38 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 39.17 -2.86 101 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 38.18 -2.85 98 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 37.19 -2.86 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 36.18 -2.74 90 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.20 -2.85 87 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.93 -3.13 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.23 -2.82 81 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.04 -3.22 71 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.29 -2.87 76 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.31 -2.88 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.31 -2.99 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.11 -3.19 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.16 -3.13 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.98 -3.18 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.43 -2.91 62 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.33 -2.96 57 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.50 -2.98 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.12 -2.91 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.22 -2.94 47 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 20.24 -3.03 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.34 -2.92 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.40 -2.98 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.62 -2.96 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 16.45 -3.15 39 0 4 0
30DEC26 52.50 C 14.51 14.59 14.42 14.27 -3.07 38 123 144 +123
30DEC26 55.00 C 0.00 0.00 0.00 12.45 -2.82 40 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 10.92 -2.57 42 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 9.60 -2.31 44 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 8.01 -2.35 43 0 176 0
30DEC26 65.00 C 7.86 7.86 7.40 6.90 -1.81 44 2 718 0
30DEC26 67.50 C 0.00 0.00 0.00 5.93 -1.69 45 0 86 0
30DEC26 70.00 C 6.00 6.00 5.19 4.95 -1.64 45 146 978 -50
30DEC26 72.50 C 5.70 5.70 5.70 4.10 -1.64 45 95 2,784 -92
30DEC26 75.00 C 4.50 4.55 3.97 3.38 -1.47 45 117 297 +98
30DEC26 77.50 C 4.03 4.08 3.58 2.77 -1.31 44 97 228 +81
30DEC26 80.00 C 3.15 3.15 3.15 2.26 -1.16 44 15 792 0
30DEC26 82.50 C 3.14 3.14 3.08 1.84 -1.01 44 40 219 +40
30DEC26 85.00 C 2.98 2.98 2.53 1.48 -0.89 44 50 1,343 +25
30DEC26 87.50 C 2.48 2.53 2.48 1.20 -0.76 44 8 319 +8
30DEC26 90.00 C 0.00 0.00 0.00 0.96 -0.66 44 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 -0.56 44 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.48 44 0 196 0
30DEC26 97.50 C 1.61 1.61 1.61 0.49 -0.40 44 1 264 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.34 44 0 214 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 -0.29 44 0 113 0
30DEC26 105.00 C 1.13 1.13 1.00 0.24 -0.24 44 5 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 -0.20 44 0 101 0
30DEC26 110.00 C 1.00 1.00 1.00 0.15 -0.17 44 2 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.14 44 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.12 44 0 46 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.10 44 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.06 45 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 148 0
30DEC26 127.50 C 0.52 0.52 0.52 0.03 -0.04 45 20 49 +20
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 150.00 C 0.26 0.26 0.26 0.01 0.00 49 10 66 0
30MAR27 25.00 C 0.00 0.00 0.00 41.15 -2.91 76 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 39.84 -3.24 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 39.17 -2.99 70 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 38.18 -2.93 67 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 37.19 -3.06 64 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 36.18 -3.10 61 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 35.20 -3.11 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.07 -3.28 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.23 -3.13 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.17 -3.22 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.29 -3.16 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.31 -3.20 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.31 -3.33 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.42 -3.20 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.43 -3.35 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.49 -3.13 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.71 -2.98 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.72 -3.35 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.83 -3.34 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.93 -3.19 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.91 -3.37 41 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 21.14 -3.09 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 20.40 -3.11 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.54 -2.96 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 19.01 -2.71 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.83 -2.62 41 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 16.11 -2.87 42 0 305 0
30MAR27 55.00 C 14.52 14.52 14.45 14.51 -2.60 42 32 750 +32
30MAR27 57.50 C 14.32 14.32 13.06 13.82 -1.61 48 21 628 +17
30MAR27 60.00 C 11.61 11.61 11.61 11.65 -2.32 43 6 20 +6
30MAR27 62.50 C 0.00 0.00 0.00 10.50 -2.14 44 0 114 0
30MAR27 65.00 C 9.45 9.45 9.45 9.47 -1.90 45 2 19 +2
30MAR27 67.50 C 0.00 0.00 0.00 8.56 -1.76 46 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 7.72 -1.66 47 0 47 0
30MAR27 72.50 C 0.00 0.00 0.00 6.83 -1.72 47 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 6.02 -1.61 46 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 5.30 -1.49 46 0 671 0
30MAR27 80.00 C 5.33 5.33 5.33 4.66 -1.38 46 1 91 0
30MAR27 82.50 C 0.00 0.00 0.00 4.09 -1.27 46 0 69 0
30MAR27 85.00 C 4.45 4.45 4.45 3.59 -1.17 46 1 340 0
30MAR27 87.50 C 0.00 0.00 0.00 3.15 -1.06 46 0 78 0
30MAR27 90.00 C 0.00 0.00 0.00 2.75 -0.98 46 0 129 0
30MAR27 92.50 C 0.00 0.00 0.00 2.41 -0.89 46 0 111 0
30MAR27 95.00 C 3.22 3.22 3.22 2.10 -0.81 46 1 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.84 -0.73 46 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.60 -0.67 46 0 77 0
30MAR27 102.50 C 2.85 2.85 2.85 1.40 -0.60 46 10 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.22 -0.55 46 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.06 -0.50 46 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.92 -0.45 46 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 0.80 -0.41 46 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.70 -0.36 46 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 0.61 -0.33 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.53 -0.29 46 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.46 -0.26 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.40 -0.24 46 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.35 -0.21 46 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.30 -0.19 46 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.27 -0.16 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.23 -0.15 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.20 -0.14 46 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.18 -0.12 46 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.15 -0.11 46 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.12 -0.08 46 0 1 0
30MAR27 150.00 C 0.82 0.82 0.82 0.10 -0.08 46 1 7 +1
29JUN27 25.00 C 0.00 0.00 0.00 41.28 -3.16 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.34 -3.13 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.44 -3.20 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.42 -3.12 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.61 -3.16 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.44 -3.43 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.47 -3.44 50 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 34.56 -3.36 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 33.70 -3.36 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 32.68 -3.35 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 31.77 -3.40 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 30.85 -3.43 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 29.84 -3.53 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 29.31 -3.18 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 28.40 -3.05 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.54 -3.16 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.68 -3.11 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.50 -3.43 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.69 -3.28 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.89 -3.35 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.19 -3.22 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 22.41 -3.15 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.62 -3.23 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.92 -3.11 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.20 -3.04 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.55 -2.89 44 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 17.77 -2.81 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.70 -2.28 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 14.99 -2.47 44 0 4 0
29JUN27 60.00 C 14.50 14.50 14.50 13.65 -2.37 44 1 14 +1
29JUN27 62.50 C 0.00 0.00 0.00 12.90 -1.93 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.25 -2.45 44 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 10.70 -1.93 47 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 9.88 -1.81 47 0 616 0
29JUN27 72.50 C 0.00 0.00 0.00 8.98 -1.86 47 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 8.15 -1.76 47 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 7.39 -1.67 47 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.70 -1.57 47 0 119 0
29JUN27 82.50 C 0.00 0.00 0.00 6.07 -1.48 47 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 5.49 -1.40 47 0 111 0
29JUN27 87.50 C 0.00 0.00 0.00 4.97 -1.32 47 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 4.50 -1.23 46 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 -1.16 46 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 3.68 -1.08 46 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 3.23 -1.11 46 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.93 -1.03 46 0 285 0
29JUN27 102.50 C 0.00 0.00 0.00 2.65 -0.95 46 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 2.39 -0.89 46 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 2.16 -0.74 46 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.96 -0.69 46 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.77 -0.64 46 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.60 -0.60 46 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.45 -0.55 46 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.31 -0.51 46 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.18 -0.48 46 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.07 -0.45 46 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.97 -0.41 46 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.88 -0.38 46 0 3 0
29JUN27 132.50 C 2.34 2.34 2.34 0.80 -0.35 46 4 4 +4
29JUN27 135.00 C 0.00 0.00 0.00 0.72 -0.33 46 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.65 -0.31 46 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.59 -0.28 46 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.54 -0.26 46 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.49 -0.24 46 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.44 -0.23 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.40 -0.21 46 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 39.71 -3.12 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 38.76 -3.14 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 37.84 -3.18 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 36.92 -3.18 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 36.03 -3.15 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 35.33 -2.86 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 34.28 -3.32 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 33.37 -3.33 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 32.47 -3.34 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 31.47 -3.46 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 30.76 -3.30 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 30.13 -3.09 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 29.07 -3.31 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 28.48 -3.01 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 27.69 -3.02 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 26.82 -3.03 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 25.84 -3.24 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 25.07 -3.23 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 24.33 -3.21 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.61 -3.12 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.92 -2.98 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.22 -3.00 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.55 -2.96 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.93 -2.92 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 19.40 -2.68 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.90 -2.62 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.06 -2.06 47 0 0 0
29SEP27 60.00 C 15.70 15.70 15.60 15.89 -1.97 47 23 23 +23
29SEP27 62.50 C 0.00 0.00 0.00 14.80 -1.89 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.56 -2.04 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.92 -1.66 48 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 11.77 -1.87 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.11 -1.73 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.28 -1.64 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.50 -1.56 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.78 -1.49 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.12 -1.41 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.51 -1.33 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.94 -1.26 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.41 -1.20 48 0 0 0
29SEP27 92.50 C 7.06 7.06 7.06 5.93 -1.13 48 1 1 0
29SEP27 95.00 C 0.00 0.00 0.00 5.48 -1.07 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 5.07 -1.01 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 4.69 -0.95 48 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 4.33 -0.90 48 0 0 0
29SEP27 105.00 C 6.10 6.10 6.10 4.01 -0.85 48 1 3 +1
29SEP27 107.50 C 0.00 0.00 0.00 3.71 -0.80 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 3.43 -0.76 48 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.18 -0.71 48 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 2.94 -0.67 47 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.64 -0.71 47 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 2.52 -0.59 47 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.27 -0.62 47 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 2.10 -0.59 47 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.95 -0.55 47 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.81 -0.52 47 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.68 -0.48 47 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.55 -0.46 47 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.44 -0.43 47 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.34 -0.40 47 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.24 -0.38 47 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.15 -0.36 47 0 0 0
TOTAL CALL 3,854 48,455 +1,656
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 59.00 P 0.01 0.01 0.01 0.01 0.00 49 6 11 +6
11SEP26 60.00 P 0.03 0.03 0.03 0.03 +0.02 49 2 29 0
11SEP26 61.00 P 0.06 0.06 0.06 0.06 +0.04 47 4 14 +4
11SEP26 62.00 P 0.07 0.16 0.07 0.14 +0.10 47 19 95 +15
11SEP26 63.00 P 0.13 0.31 0.13 0.28 +0.20 46 46 62 +31
11SEP26 64.00 P 0.24 0.59 0.18 0.53 +0.37 45 72 92 +26
11SEP26 65.00 P 0.28 1.10 0.28 0.94 +0.65 47 124 190 +49
11SEP26 66.00 P 0.55 1.63 0.54 1.49 +1.00 48 118 80 -50
11SEP26 67.00 P 1.10 1.75 0.91 2.17 +1.36 49 74 76 +26
11SEP26 68.00 P 1.50 2.47 1.50 2.93 +1.68 48 8 37 0
11SEP26 69.00 P 2.53 2.53 2.53 3.89 +2.08 56 1 43 0
11SEP26 70.00 P 0.00 0.00 0.00 4.84 +2.37 61 0 7 0
11SEP26 71.00 P 0.00 0.00 0.00 5.80 +2.57 66 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 6.77 +2.69 71 0 11 0
11SEP26 73.00 P 6.20 7.20 5.70 7.75 +2.87 76 3 1 0
11SEP26 74.00 P 0.00 0.00 0.00 8.74 +2.95 82 0 1 0
11SEP26 75.00 P 0.00 0.00 0.00 9.71 +2.98 83 0 5 0
11SEP26 76.00 P 0.00 0.00 0.00 10.73 +3.02 94 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 11.73 +3.03 100 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 12.73 +3.03 107 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 13.73 +3.03 113 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 14.73 +3.03 119 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 15.73 +3.03 124 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 16.73 +3.03 130 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 17.73 +3.03 136 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 18.73 +3.03 142 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 19.73 +3.03 147 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 20.73 +3.03 153 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 21.73 +3.03 158 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 22.73 +3.03 164 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 23.73 +3.03 169 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 24.73 +3.03 173 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 25.73 +3.03 178 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
18SEP26 57.00 P 0.04 0.06 0.04 0.05 +0.02 43 10 12 +10
18SEP26 58.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 3 0
18SEP26 59.00 P 0.08 0.15 0.08 0.15 +0.07 43 12 12 +12
18SEP26 60.00 P 0.14 0.25 0.14 0.25 +0.12 43 14 17 +12
18SEP26 61.00 P 0.40 0.40 0.40 0.39 +0.19 43 8 14 +8
18SEP26 62.00 P 0.23 0.64 0.23 0.60 +0.30 43 44 65 +44
18SEP26 63.00 P 0.44 0.88 0.40 0.87 +0.43 42 30 28 +12
18SEP26 64.00 P 0.61 1.29 0.61 1.21 +0.58 42 38 36 +36
18SEP26 65.00 P 0.90 1.73 0.88 1.67 +0.79 43 56 47 +47
18SEP26 66.00 P 2.23 2.36 2.22 2.22 +1.03 43 14 22 +12
18SEP26 67.00 P 1.84 2.18 1.84 2.87 +1.30 44 5 14 +1
18SEP26 68.00 P 2.10 2.40 2.10 3.58 +1.52 45 3 2 +1
18SEP26 69.00 P 3.30 3.30 3.30 4.37 +1.75 47 1 1 0
18SEP26 70.00 P 0.00 0.00 0.00 5.21 +1.92 48 0 3 0
18SEP26 71.00 P 0.00 0.00 0.00 6.10 +2.15 50 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 7.02 +2.36 52 0 0 0
18SEP26 73.00 P 6.80 6.80 6.80 7.98 +2.47 56 1 2 +1
18SEP26 74.00 P 0.00 0.00 0.00 8.74 +2.46 47 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 9.71 +2.60 47 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 10.73 +2.56 53 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 11.73 +2.83 57 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 12.73 +2.64 60 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 13.73 +2.97 64 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 14.73 +3.00 68 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 15.73 +3.02 71 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 16.81 +3.11 82 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 17.84 +3.14 88 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 18.73 +3.03 80 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 19.98 +3.28 105 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 20.81 +3.11 95 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 21.86 +3.06 103 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 22.73 - 92 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 40.00 P 0.02 0.02 0.02 0.01 0.00 76 1 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,298 0
29SEP26 52.50 P 0.04 0.06 0.04 0.04 +0.01 43 7 1,184 -4
29SEP26 55.00 P 0.07 0.13 0.07 0.12 +0.04 43 9 1,729 0
29SEP26 57.50 P 0.20 0.30 0.20 0.32 +0.12 43 80 754 -65
29SEP26 60.00 P 0.35 0.70 0.35 0.71 +0.26 42 111 1,271 +13
29SEP26 62.50 P 0.85 1.45 0.85 1.40 +0.51 42 65 999 +2
29SEP26 65.00 P 1.59 2.60 1.59 2.53 +0.93 44 62 1,332 +30
29SEP26 67.50 P 2.51 4.08 2.51 4.03 +1.38 45 193 831 +144
29SEP26 70.00 P 4.80 6.03 4.65 5.83 +1.71 46 20 914 +12
29SEP26 72.50 P 8.01 8.01 8.01 7.90 +2.12 48 1 766 -1
29SEP26 75.00 P 9.60 9.60 9.60 10.19 +2.43 52 2 1,037 -2
29SEP26 77.50 P 11.80 11.80 11.80 12.57 +2.59 57 2 491 0
29SEP26 80.00 P 0.00 0.00 0.00 14.73 +2.46 49 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 17.39 +2.77 64 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 19.98 +3.17 74 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 22.22 +2.85 65 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 24.73 +3.03 71 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 27.15 +2.95 0 3 78 0
29SEP26 95.00 P 0.00 0.00 0.00 29.65 +2.95 0 3 31 -7
29SEP26 97.50 P 0.00 0.00 0.00 32.15 +2.95 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.65 +2.95 0 0 0 -2
29SEP26 102.50 P 0.00 0.00 0.00 37.15 +2.95 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.65 +2.95 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.15 +2.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.65 +2.95 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.15 +2.95 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.65 +2.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.15 +2.95 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.65 +2.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.15 +2.95 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.65 +2.95 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.15 +2.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.65 +2.95 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 67.15 +2.95 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.65 +2.95 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.15 +2.95 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 74.65 +2.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 77.16 +2.96 134 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 79.66 +2.96 136 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 82.15 +2.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 84.85 +3.15 171 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
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 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 42.00 P 0.03 0.03 0.03 0.01 0.00 44 20 24 0
29OCT26 43.00 P 0.03 0.03 0.03 0.01 0.00 42 2 52 +2
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 29 0
29OCT26 46.00 P 0.05 0.06 0.05 0.04 +0.01 42 19 72 +11
29OCT26 47.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 18 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 115 0
29OCT26 50.00 P 0.14 0.14 0.14 0.16 +0.04 42 1 297 0
29OCT26 52.50 P 0.28 0.28 0.28 0.34 +0.10 42 1 312 +1
29OCT26 55.00 P 0.45 0.53 0.45 0.64 +0.19 42 21 706 -10
29OCT26 57.50 P 0.72 0.98 0.72 1.09 +0.30 42 49 266 +4
29OCT26 60.00 P 1.28 1.68 1.26 1.76 +0.48 42 19 543 +12
29OCT26 62.50 P 1.89 2.66 1.89 2.64 +0.67 41 13 899 +10
29OCT26 65.00 P 3.05 3.90 2.90 3.86 +1.00 42 17 604 +9
29OCT26 67.50 P 4.55 5.45 4.55 5.40 +1.33 44 7 1,264 +4
29OCT26 70.00 P 6.67 6.80 6.67 7.07 +1.51 45 2 447 +1
29OCT26 72.50 P 7.85 8.00 7.85 8.95 +1.77 46 2 134 0
29OCT26 75.00 P 10.40 10.40 10.40 10.99 +2.01 47 2 201 0
29OCT26 77.50 P 0.00 0.00 0.00 13.18 +2.23 48 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 15.48 +2.42 51 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 17.87 +2.58 54 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 20.27 +2.66 57 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.65 +2.70 58 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.98 +2.59 58 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.46 +2.70 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 29.73 +2.70 56 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.29 +3.05 62 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 34.65 +2.95 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.28 +2.96 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 39.65 +2.95 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.15 +2.95 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 44.80 +3.10 77 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 47.36 +3.16 83 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 49.65 +2.95 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.15 +2.95 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 54.80 +3.10 88 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.15 +2.95 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 59.65 +2.95 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.31 +3.11 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 64.78 +3.08 96 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.15 +2.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.81 +3.11 102 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.30 +3.10 103 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 74.65 +2.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.33 +3.13 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 79.74 +3.04 106 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 82.15 +2.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 84.85 +3.15 116 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 44 0 20 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.40 +0.06 44 0 25 0
27NOV26 50.00 P 0.37 0.43 0.37 0.50 +0.08 43 4 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.83 +0.14 43 0 161 0
27NOV26 55.00 P 1.00 1.08 1.00 1.30 +0.22 43 5 100 +3
27NOV26 57.50 P 1.57 1.71 1.57 1.92 +0.32 43 21 184 +21
27NOV26 60.00 P 2.10 2.63 2.10 2.72 +0.45 43 37 751 +21
27NOV26 62.50 P 3.70 3.70 3.70 3.70 +0.62 43 1 261 +1
27NOV26 65.00 P 4.99 4.99 4.99 5.09 +1.00 44 10 556 -6
27NOV26 67.50 P 5.50 6.60 5.50 6.59 +1.32 45 2 1,223 0
27NOV26 70.00 P 7.65 7.65 7.65 8.23 +1.47 46 10 176 +8
27NOV26 72.50 P 0.00 0.00 0.00 10.00 +1.55 46 0 1,025 0
27NOV26 75.00 P 11.55 11.55 11.55 11.92 +1.67 47 2 34 +2
27NOV26 77.50 P 0.00 0.00 0.00 13.96 +1.85 48 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 16.12 +2.03 49 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.11 +2.25 48 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 20.71 +2.55 53 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 23.10 +2.80 55 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 25.49 +2.84 57 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 27.75 +2.93 56 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.09 +3.06 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.46 +3.09 56 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 34.87 +2.86 57 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.31 +2.99 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 39.75 +3.05 58 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.32 +3.06 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 44.80 +3.10 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.36 +3.16 69 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 49.70 +3.00 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.27 +3.07 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 54.80 +3.10 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.17 +2.97 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 59.85 +3.15 79 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.31 +3.11 80 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 64.78 +3.08 80 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.26 +3.06 81 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 69.81 +3.11 85 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.30 +3.10 86 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 74.72 +3.02 84 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.33 +3.13 91 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 79.74 +3.04 88 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 82.24 +3.04 90 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 84.85 +3.15 97 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 30 0
30DEC26 43.00 P 0.20 0.21 0.20 0.21 +0.03 43 3 124 +2
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.06 43 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 +0.09 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.62 +0.10 43 0 192 0
30DEC26 49.00 P 0.00 0.00 0.00 0.75 +0.12 44 0 65 0
30DEC26 50.00 P 0.00 0.00 0.00 0.90 +0.16 43 0 546 0
30DEC26 52.50 P 0.91 1.06 0.91 1.35 +0.24 43 63 355 +15
30DEC26 55.00 P 1.50 1.63 1.44 1.93 +0.32 43 104 457 +64
30DEC26 57.50 P 2.00 2.34 2.00 2.66 +0.43 43 12 586 +6
30DEC26 60.00 P 2.81 3.39 2.81 3.54 +0.55 43 71 1,218 +19
30DEC26 62.50 P 3.86 4.53 3.86 4.57 +0.68 43 5 803 +1
30DEC26 65.00 P 5.10 5.90 5.10 5.91 +1.00 44 8 2,660 +1
30DEC26 67.50 P 0.00 0.00 0.00 7.43 +1.29 44 0 398 0
30DEC26 70.00 P 8.76 8.90 8.76 9.16 +1.51 46 2 2,075 +2
30DEC26 72.50 P 9.90 10.00 9.90 10.87 +1.53 46 2 1,084 +2
30DEC26 75.00 P 0.00 0.00 0.00 12.73 +1.60 47 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 14.71 +1.77 47 0 163 0
30DEC26 80.00 P 16.92 16.92 16.92 16.77 +1.94 48 60 377 -60
30DEC26 82.50 P 0.00 0.00 0.00 18.94 +2.08 49 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 21.06 +2.36 49 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.47 +2.45 52 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 25.73 +2.55 52 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 28.07 +2.54 53 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.43 +2.82 54 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.57 +2.64 51 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 34.91 +2.66 51 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 37.43 +2.92 53 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 39.75 +2.73 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.34 +3.08 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.93 +3.23 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.36 +3.16 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.79 +3.09 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.27 +3.07 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.80 +3.10 64 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 57.27 +3.07 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.85 +3.15 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.31 +3.11 69 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 64.78 +3.08 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.26 +3.06 71 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 69.81 +3.11 74 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 72.30 +3.10 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 74.75 +3.05 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.33 +3.13 80 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 79.76 +3.06 79 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 82.25 +3.05 80 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 84.85 +3.15 85 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 +0.04 46 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 +0.05 45 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.07 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 +0.07 45 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.61 +0.09 45 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.73 +0.12 45 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 +0.12 45 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 +0.15 45 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.14 +0.18 45 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.30 +0.18 45 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.49 +0.21 45 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.70 +0.26 45 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.91 +0.26 45 0 16 0
30MAR27 50.00 P 1.52 1.52 1.52 2.15 +0.29 45 20 514 0
30MAR27 52.50 P 2.12 2.12 2.12 2.82 +0.38 45 20 505 +20
30MAR27 55.00 P 2.78 3.12 2.78 3.63 +0.50 45 4 701 +1
30MAR27 57.50 P 4.11 4.11 4.11 4.52 +0.56 45 15 774 0
30MAR27 60.00 P 4.81 5.24 4.81 5.56 +0.69 45 16 1,320 +1
30MAR27 62.50 P 6.51 6.51 6.50 6.71 +0.81 44 23 339 +23
30MAR27 65.00 P 0.00 0.00 0.00 7.97 +0.92 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 9.53 +1.22 45 0 74 0
30MAR27 70.00 P 10.75 10.75 10.75 11.24 +1.38 46 1 146 +1
30MAR27 72.50 P 0.00 0.00 0.00 13.02 +1.51 47 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 14.86 +1.59 48 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 16.75 +1.64 48 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 18.59 +1.78 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.68 +1.89 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 22.74 +1.94 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.84 +2.05 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.06 +2.15 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.25 +2.21 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.43 +2.28 51 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 33.60 +2.18 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.75 +2.17 50 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.24 +2.42 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.50 +2.41 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.31 +2.84 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.56 +2.88 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 47.92 +2.92 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 50.32 +3.00 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 52.44 +2.80 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 55.20 +3.21 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 57.58 +3.17 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 59.85 +3.12 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 62.31 +3.11 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 64.78 +3.08 57 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 67.27 +3.07 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 69.81 +3.11 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.30 +3.10 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 74.77 +3.07 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.33 +3.13 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 79.76 +3.06 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 82.25 +3.05 65 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 84.85 +3.15 68 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.49 +0.06 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.57 +0.06 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 +0.07 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 +0.10 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 +0.12 46 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.21 +0.15 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.37 +0.15 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.54 +0.16 45 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.75 +0.20 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.97 +0.23 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.18 +0.23 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.41 +0.24 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.69 +0.30 45 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.97 +0.33 45 0 24 0
29JUN27 50.00 P 2.49 2.49 2.49 3.25 +0.33 45 1 50 +1
29JUN27 52.50 P 0.00 0.00 0.00 4.06 +0.44 45 0 1,058 0
29JUN27 55.00 P 4.15 4.50 4.15 4.93 +0.46 45 5 854 +2
29JUN27 57.50 P 0.00 0.00 0.00 5.97 +0.62 45 0 75 0
29JUN27 60.00 P 6.81 6.82 6.81 7.03 +0.63 45 30 90 0
29JUN27 62.50 P 0.00 0.00 0.00 8.27 +0.80 45 0 166 0
29JUN27 65.00 P 9.00 9.00 9.00 9.61 +0.91 45 1 154 +1
29JUN27 67.50 P 0.00 0.00 0.00 11.14 +1.15 45 0 61 0
29JUN27 70.00 P 12.13 12.13 12.13 12.80 +1.29 46 1 617 -1
29JUN27 72.50 P 0.00 0.00 0.00 14.61 +1.42 47 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.45 +1.49 48 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.31 +1.55 48 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.13 +1.51 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.13 +1.72 49 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.09 +1.80 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.16 +1.94 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.28 +1.89 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.44 +2.05 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.65 +2.11 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.87 +2.14 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.15 +2.34 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.11 +2.08 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.66 +2.41 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.93 +2.51 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.21 +2.44 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 48.56 +2.52 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.88 +2.66 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.12 +2.56 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.48 +2.66 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.98 +2.73 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 60.35 +2.82 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 62.75 +2.87 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.13 +2.77 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 67.49 +2.90 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 69.93 +2.95 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 72.32 +2.90 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 74.77 +3.07 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 77.33 +3.13 57 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 79.76 +3.06 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 82.25 +3.05 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 84.85 +3.15 60 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
29SEP27 30.00 P 0.37 0.37 0.37 0.41 +0.05 47 1 2 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.49 +0.06 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.58 +0.09 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.67 +0.09 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.80 +0.14 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.92 +0.15 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.05 +0.15 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.20 +0.18 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.37 +0.22 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.54 +0.22 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.71 +0.22 47 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 1.93 +0.27 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.15 +0.31 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.38 +0.31 46 0 0 0
29SEP27 44.00 P 1.61 1.61 1.61 2.61 +0.32 46 1 1 +1
29SEP27 45.00 P 0.00 0.00 0.00 2.88 +0.37 46 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 3.17 +0.43 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.45 +0.43 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.74 +0.43 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.05 +0.46 46 0 0 0
29SEP27 50.00 P 3.70 3.70 3.70 4.41 +0.53 46 1 4 +1
29SEP27 52.50 P 0.00 0.00 0.00 5.30 +0.59 46 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.29 +0.68 46 0 2 0
29SEP27 57.50 P 6.33 6.33 6.33 7.37 +0.76 46 20 20 +20
29SEP27 60.00 P 8.05 8.05 8.05 8.52 +0.83 46 2 3 +2
29SEP27 62.50 P 0.00 0.00 0.00 9.79 +0.97 46 0 135 0
29SEP27 65.00 P 10.58 10.58 10.58 11.07 +0.98 46 5 6 +5
29SEP27 67.50 P 0.00 0.00 0.00 12.53 +1.15 46 0 54 0
29SEP27 70.00 P 0.00 0.00 0.00 14.18 +1.22 46 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 15.95 +1.31 47 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.75 +1.45 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.61 +1.53 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.58 +1.66 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.49 +1.81 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.52 +1.87 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.57 +2.02 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.65 +2.10 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.74 +2.13 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.85 +2.15 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.01 +2.21 52 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.22 +2.29 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.42 +2.33 53 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.61 +2.33 53 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.87 +2.40 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 47.09 +2.39 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 49.39 +2.46 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 51.66 +2.52 54 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 53.96 +2.52 54 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 56.27 +2.49 54 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 58.52 +2.49 54 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 61.02 +2.71 55 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 63.19 +2.56 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 65.71 +2.81 55 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 68.03 +2.80 55 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 70.40 +2.82 55 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 72.80 +2.87 55 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 75.20 +2.92 55 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 77.55 +2.88 55 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 79.95 +2.93 55 0 0 0
TOTAL PUT 2,036 55,629 +648
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$ 67.300
11SEP26 48.00 C 0.00 0.00 0.00 19.31 -2.26 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 18.81 -2.26 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 18.31 -2.26 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 17.81 -2.26 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 17.32 -2.25 122 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 16.33 -2.24 126 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 15.34 -2.23 125 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 14.32 -2.25 99 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 13.34 -2.23 108 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 12.31 -2.26 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 11.31 -2.26 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 10.32 -2.25 70 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 9.32 -2.25 63 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 8.32 -2.25 56 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 7.34 -2.24 61 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 6.37 -2.23 61 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 5.42 -2.20 60 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 4.38 -2.29 45 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 3.56 -2.18 53 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 2.81 -2.05 56 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 2.15 -1.89 57 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 1.59 -1.59 58 0 0 0
11SEP26 68.00 C 1.10 1.34 1.07 1.14 -1.39 59 10 10 +10
11SEP26 69.00 C 0.77 0.82 0.70 0.78 -1.18 59 21 23 +19
11SEP26 70.00 C 0.58 0.60 0.45 0.52 -0.96 60 11 32 +7
11SEP26 71.00 C 0.32 0.40 0.32 0.33 -0.76 60 16 29 +14
11SEP26 72.00 C 0.30 0.30 0.27 0.21 -0.57 61 6 43 -2
11SEP26 73.00 C 0.22 0.22 0.15 0.13 -0.43 61 2 47 0
11SEP26 74.00 C 0.00 0.00 0.00 0.07 -0.32 61 0 65 0
11SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.21 61 0 88 0
11SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.14 61 0 29 0
11SEP26 77.00 C 0.08 0.08 0.08 0.01 -0.09 61 15 43 -9
11SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 47 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 20 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 18 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 17.34 -2.26 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 16.34 -2.26 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 15.34 -2.26 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 14.35 -2.25 54 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 13.35 -2.25 49 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 12.36 -2.25 51 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 11.37 -2.20 50 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 10.39 -2.24 50 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 9.42 -2.23 49 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 8.47 -2.21 50 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 7.54 -2.18 49 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 6.65 -2.13 50 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 5.80 -2.08 50 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 4.99 -2.01 49 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 4.12 -2.04 46 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 3.45 -1.92 47 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 2.86 -1.68 48 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 2.33 -1.51 48 0 0 0
18SEP26 68.00 C 1.89 1.89 1.86 1.87 -1.37 48 3 1 +1
18SEP26 69.00 C 1.53 1.60 1.53 1.48 -1.22 49 8 11 +8
18SEP26 70.00 C 1.19 1.20 1.18 1.15 -1.08 49 37 40 +37
18SEP26 71.00 C 1.50 1.50 0.85 0.88 -0.94 49 12 9 +9
18SEP26 72.00 C 0.00 0.00 0.00 0.69 -0.79 50 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.53 -0.68 50 0 2 0
18SEP26 74.00 C 0.00 0.00 0.00 0.38 -0.59 50 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.47 50 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.20 -0.38 50 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.14 -0.30 50 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.10 -0.23 50 0 0 0
18SEP26 79.00 C 0.21 0.21 0.21 0.07 -0.17 51 1 1 +1
18SEP26 80.00 C 0.18 0.18 0.12 0.05 -0.13 51 19 19 +19
18SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.10 50 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.37 -2.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.37 -2.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.38 -2.25 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.38 -2.25 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.38 -2.25 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.38 -2.26 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.39 -2.25 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.47 -2.11 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.40 -2.21 49 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 14.83 -2.23 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.63 -2.07 56 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 10.17 -2.11 47 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 7.75 -2.22 40 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 6.04 -1.79 47 0 413 0
29SEP26 65.00 C 5.93 5.93 4.20 4.25 -1.66 45 14 1,965 +3
29SEP26 67.50 C 0.00 0.00 0.00 2.94 -1.38 46 0 1,147 0
29SEP26 70.00 C 2.80 2.80 1.82 1.95 -0.94 46 52 453 +47
29SEP26 72.50 C 1.36 1.36 1.25 1.31 -0.73 48 31 293 +11
29SEP26 75.00 C 1.20 1.20 0.82 0.80 -0.50 48 30 432 +5
29SEP26 77.50 C 0.78 0.78 0.78 0.46 -0.33 48 15 425 -15
29SEP26 80.00 C 0.59 0.59 0.35 0.26 -0.20 48 50 626 -45
29SEP26 82.50 C 0.26 0.26 0.24 0.14 -0.12 48 11 487 +9
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 481 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 24.57 -2.14 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.58 -2.18 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.59 -2.19 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.78 -2.03 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.83 -2.01 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.60 -2.27 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.97 -1.92 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.69 -2.25 47 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 15.23 -2.35 41 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 13.36 -1.94 51 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 11.06 -2.06 46 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 9.26 -1.52 47 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 7.35 -1.93 45 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.91 -1.51 45 0 78 0
29OCT26 67.50 C 4.58 4.58 4.40 4.69 -1.32 46 32 74 +20
29OCT26 70.00 C 3.71 3.71 3.71 3.65 -1.16 46 10 178 -10
29OCT26 72.50 C 0.00 0.00 0.00 2.81 -0.98 46 1 328 0
29OCT26 75.00 C 2.23 2.23 2.15 2.20 -0.79 47 112 201 -7
29OCT26 77.50 C 1.60 1.60 1.60 1.68 -0.68 48 10 165 0
29OCT26 80.00 C 1.62 1.62 1.36 1.25 -0.57 48 11 86 0
29OCT26 82.50 C 1.30 1.30 1.30 0.91 -0.46 48 5 118 0
29OCT26 85.00 C 1.03 1.03 0.80 0.65 -0.36 48 12 65 +10
29OCT26 87.50 C 0.74 0.74 0.72 0.47 -0.27 48 11 154 +9
29OCT26 90.00 C 0.66 0.66 0.66 0.33 -0.21 48 15 81 +15
29OCT26 92.50 C 0.52 0.52 0.48 0.23 -0.16 48 30 80 -15
29OCT26 95.00 C 0.41 0.41 0.32 0.16 -0.12 48 26 148 +15
27NOV26 43.00 C 0.00 0.00 0.00 24.78 -1.93 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.03 -1.73 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.87 -1.91 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.05 -1.77 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.99 -1.86 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.06 -1.85 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.11 -1.87 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.21 -1.86 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.03 -1.78 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.84 -1.81 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.06 -1.55 47 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 10.33 -1.75 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.50 -1.88 45 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 7.14 -1.50 46 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 5.95 -1.39 46 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 4.91 -1.20 46 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 4.03 -1.14 47 0 16 0
27NOV26 75.00 C 4.10 4.10 3.40 3.34 -0.93 47 2 374 +2
27NOV26 77.50 C 0.00 0.00 0.00 2.72 -0.86 47 0 80 0
27NOV26 80.00 C 0.00 0.00 0.00 2.25 -0.71 48 0 50 0
27NOV26 82.50 C 0.00 0.00 0.00 1.79 -0.60 48 0 6 0
27NOV26 85.00 C 1.75 1.75 1.68 1.42 -0.50 48 2 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.12 -0.42 48 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 0.88 -0.35 48 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 0.69 -0.28 48 0 4 0
27NOV26 95.00 C 0.77 0.77 0.77 0.53 -0.24 48 15 60 +15
30DEC26 42.00 C 0.00 0.00 0.00 26.08 -1.88 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.13 -1.88 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.20 -1.88 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.27 -1.86 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.35 -1.86 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.40 -1.90 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.50 -1.89 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.62 -1.87 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.78 -1.81 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.83 -1.61 49 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.81 -1.65 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.91 -1.57 47 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 11.24 -1.46 46 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.58 -1.80 45 0 118 0
30DEC26 65.00 C 9.21 9.21 9.21 8.14 -1.65 45 1 488 +1
30DEC26 67.50 C 0.00 0.00 0.00 6.97 -1.50 45 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 5.95 -1.38 45 0 186 0
30DEC26 72.50 C 5.90 5.90 5.90 5.08 -1.25 46 1 177 0
30DEC26 75.00 C 4.76 4.76 4.76 4.33 -1.12 46 1 867 -1
30DEC26 77.50 C 0.00 0.00 0.00 3.68 -1.02 47 0 186 0
30DEC26 80.00 C 3.64 3.64 3.64 3.16 -0.74 47 30 617 0
30DEC26 82.50 C 2.82 2.82 2.72 2.63 -0.75 47 4 140 0
30DEC26 85.00 C 0.00 0.00 0.00 2.18 -0.66 47 0 714 0
30DEC26 87.50 C 0.00 0.00 0.00 1.81 -0.57 47 0 158 0
30DEC26 90.00 C 0.00 0.00 0.00 1.49 -0.49 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.22 -0.43 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 1.00 -0.37 47 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.80 -0.34 47 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.67 -0.27 47 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 -0.22 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 -0.19 46 0 75 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.16 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 26.89 -1.98 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 26.00 -1.96 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.19 -1.89 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.33 -1.87 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.56 -1.82 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.74 -1.81 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.93 -1.81 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.16 -1.77 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.39 -1.75 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.54 -1.68 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.82 -1.62 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.27 -1.48 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.74 -1.37 48 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 12.05 -1.90 46 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.83 -1.75 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.74 -1.63 46 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 8.74 -1.53 47 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 7.84 -1.45 47 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 7.04 -1.35 47 0 48 0
30MAR27 77.50 C 6.58 6.58 6.58 6.33 -1.25 47 3 65 0
30MAR27 80.00 C 6.40 6.40 6.40 5.69 -1.16 48 2 122 +2
30MAR27 82.50 C 5.80 5.80 5.80 5.11 -1.05 48 2 81 0
30MAR27 85.00 C 0.00 0.00 0.00 4.57 -0.93 48 0 196 0
30MAR27 87.50 C 4.59 4.59 4.59 4.06 -0.85 48 15 80 +15
30MAR27 90.00 C 4.13 4.13 4.13 3.59 -0.79 48 15 133 -15
30MAR27 92.50 C 3.73 3.73 3.73 3.18 -0.73 48 15 64 +15
30MAR27 95.00 C 0.00 0.00 0.00 2.81 -0.67 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.42 -0.68 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 -0.62 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.89 -0.56 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.66 -0.52 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.46 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 26.91 -1.92 50 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 26.12 -1.88 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.29 -1.88 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.56 -1.82 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.73 -1.87 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.97 -1.86 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.29 -1.80 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.57 -1.79 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.85 -1.75 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.27 -1.65 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.77 -1.57 48 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.23 -1.91 47 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 14.16 -1.41 48 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.99 -1.34 48 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.79 -1.40 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.84 -1.50 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.94 -1.48 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.86 -1.66 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.38 -1.33 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.37 -1.59 47 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 7.13 -1.14 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.50 -0.99 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.95 -1.11 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.45 -1.02 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.95 -1.02 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 -0.98 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.01 -0.98 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.65 -0.95 48 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.30 -0.93 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.03 -0.84 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.78 -0.74 48 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 24.69 -1.83 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.99 -1.83 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.33 -1.79 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.66 -1.79 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.11 -1.70 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.64 -1.66 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.28 -1.57 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.00 -1.54 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.83 -1.47 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.74 -1.41 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.70 -1.38 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.80 -1.49 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.84 -1.45 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.79 -1.65 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.06 -1.56 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.66 -1.21 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.06 -1.26 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.09 -1.48 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.97 -1.08 50 0 0 0
29SEP27 90.00 C 7.74 7.74 7.74 7.37 -0.93 50 15 15 +15
29SEP27 92.50 C 7.16 7.16 7.16 6.90 -0.93 50 15 15 +15
29SEP27 95.00 C 6.66 6.66 6.66 6.44 -0.88 50 1 1 +1
TOTAL CALL 778 25,457 +231
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
11SEP26 61.00 P 0.07 0.07 0.07 0.06 +0.03 62 2 14 +2
11SEP26 62.00 P 0.15 0.15 0.15 0.11 +0.05 61 1 36 +1
11SEP26 63.00 P 0.00 0.00 0.00 0.20 +0.10 60 0 16 0
11SEP26 64.00 P 0.25 0.45 0.25 0.37 +0.19 61 7 22 +3
11SEP26 65.00 P 0.40 0.63 0.40 0.60 +0.30 61 31 49 +17
11SEP26 66.00 P 1.08 1.08 0.82 0.93 +0.45 62 31 67 +27
11SEP26 67.00 P 1.06 1.52 1.06 1.37 +0.67 62 12 56 -4
11SEP26 68.00 P 1.28 1.88 1.28 1.91 +0.85 63 5 22 -3
11SEP26 69.00 P 0.00 0.00 0.00 2.57 +1.08 64 0 18 0
11SEP26 70.00 P 3.05 3.60 3.05 3.32 +1.31 65 3 47 0
11SEP26 71.00 P 0.00 0.00 0.00 4.14 +1.51 67 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 5.04 +1.71 71 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 5.81 +1.83 61 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 6.76 +1.96 61 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 7.73 +2.05 61 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 8.71 +2.12 60 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 9.70 +2.17 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 10.70 +2.21 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 11.70 +2.23 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 12.70 +2.24 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 13.70 +2.25 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 14.70 +2.25 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 15.70 +2.25 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 16.70 +1.94 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 17.70 +1.94 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 18.70 +1.94 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 19.70 +1.93 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 20.70 +1.94 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 21.70 +1.73 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 22.70 +1.94 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 23.72 +1.75 141 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 24.72 +1.96 145 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 1 0
18SEP26 59.00 P 0.18 0.18 0.18 0.12 +0.04 50 2 2 +2
18SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.08 50 0 5 0
18SEP26 61.00 P 0.00 0.00 0.00 0.31 +0.13 50 0 0 0
18SEP26 62.00 P 0.50 0.55 0.50 0.46 +0.18 50 35 30 +30
18SEP26 63.00 P 0.65 0.66 0.65 0.66 +0.25 50 4 4 +4
18SEP26 64.00 P 0.74 1.00 0.74 0.92 +0.35 50 4 4 +4
18SEP26 65.00 P 0.95 1.36 0.95 1.24 +0.46 50 4 22 +4
18SEP26 66.00 P 0.00 0.00 0.00 1.64 +0.58 51 0 1 0
18SEP26 67.00 P 1.94 2.37 1.94 2.11 +0.72 51 4 4 +4
18SEP26 68.00 P 0.00 0.00 0.00 2.66 +0.89 51 0 3 0
18SEP26 69.00 P 0.00 0.00 0.00 3.27 +1.05 52 0 0 0
18SEP26 70.00 P 3.40 3.75 3.40 3.95 +1.18 52 3 2 +1
18SEP26 71.00 P 0.00 0.00 0.00 4.70 +1.34 53 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 5.33 +1.32 49 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 6.16 +1.44 50 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 7.03 +1.69 50 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 7.93 +1.81 50 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 8.85 +1.90 50 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 9.79 +1.97 49 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 10.76 +2.04 50 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 11.73 +2.10 49 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 12.71 +2.14 48 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 13.70 +1.82 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 14.70 +1.83 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 15.73 +1.85 62 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 16.70 +1.80 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 17.70 +1.78 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 18.71 +1.78 65 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 19.70 +1.79 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 20.71 +1.95 71 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 21.70 +1.73 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 22.70 +1.94 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 403 0
29SEP26 50.00 P 0.10 0.10 0.10 0.01 0.00 48 12 1,858 -9
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 609 0
29SEP26 55.00 P 0.21 0.23 0.21 0.11 +0.06 48 18 1,073 -10
29SEP26 57.50 P 0.35 0.40 0.35 0.27 +0.14 47 25 1,265 +22
29SEP26 60.00 P 0.53 0.74 0.53 0.60 +0.27 48 58 1,817 -15
29SEP26 62.50 P 0.96 1.31 0.95 1.17 +0.48 48 52 736 -9
29SEP26 65.00 P 1.50 2.21 1.50 1.97 +0.69 47 54 2,243 -7
29SEP26 67.50 P 2.39 3.30 2.39 3.22 +1.03 49 18 932 -16
29SEP26 70.00 P 4.33 4.49 4.33 4.74 +1.33 49 12 485 -10
29SEP26 72.50 P 6.27 6.27 6.27 6.37 +1.41 47 13 325 -13
29SEP26 75.00 P 0.00 0.00 0.00 8.37 +1.77 47 2 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.55 +1.94 47 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 12.88 +1.81 48 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 15.28 +1.77 49 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 17.73 +1.81 50 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 20.36 +2.02 65 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 22.70 +1.92 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 25.20 +2.05 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.70 +1.73 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.20 +1.73 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.75 +1.80 81 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.20 +1.73 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.70 +1.73 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.20 +1.73 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.70 +1.75 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.20 +1.73 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.15 +0.04 48 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 116 0
29OCT26 52.50 P 0.00 0.00 0.00 0.38 +0.10 48 0 261 0
29OCT26 55.00 P 0.00 0.00 0.00 0.69 +0.18 48 0 338 0
29OCT26 57.50 P 1.18 1.23 1.18 1.14 +0.29 48 4 358 +1
29OCT26 60.00 P 1.72 1.72 1.72 1.72 +0.37 47 1 235 +1
29OCT26 62.50 P 2.58 2.58 2.58 2.58 +0.61 48 1 166 -1
29OCT26 65.00 P 0.00 0.00 0.00 3.63 +0.82 48 0 345 0
29OCT26 67.50 P 0.00 0.00 0.00 4.89 +1.06 49 0 347 0
29OCT26 70.00 P 6.44 6.44 6.44 6.38 +1.20 49 30 156 -28
29OCT26 72.50 P 0.00 0.00 0.00 7.96 +1.35 49 0 9 0
29OCT26 75.00 P 0.00 0.00 0.00 9.62 +1.26 47 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 11.92 +1.93 51 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.95 +2.01 51 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.85 +1.59 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.57 +2.14 56 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.55 +1.90 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.90 +1.92 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.63 +2.27 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.02 +2.05 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.28 +0.07 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.36 +0.10 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.44 +0.11 48 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.55 +0.14 48 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.88 +0.21 48 0 60 0
27NOV26 55.00 P 1.39 1.39 1.39 1.35 +0.30 48 30 183 +30
27NOV26 57.50 P 1.85 1.85 1.85 1.96 +0.41 48 2 126 +2
27NOV26 60.00 P 2.45 2.67 2.45 2.69 +0.53 48 197 235 +120
27NOV26 62.50 P 3.57 3.57 3.57 3.63 +0.73 48 1 106 +1
27NOV26 65.00 P 4.10 4.69 4.10 4.75 +0.83 48 10 197 +6
27NOV26 67.50 P 0.00 0.00 0.00 6.04 +1.06 49 0 50 0
27NOV26 70.00 P 0.00 0.00 0.00 7.52 +1.22 49 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 9.00 +1.22 48 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.78 +1.36 48 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 12.65 +1.27 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.67 +1.41 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.77 +1.49 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.93 +1.53 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.15 +1.56 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.43 +1.61 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.80 +1.70 53 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.14 +1.75 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.05 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.06 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 +0.07 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 +0.09 47 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.54 +0.11 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.65 +0.13 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.77 +0.14 47 0 89 0
30DEC26 50.00 P 1.08 1.11 1.07 0.92 +0.17 47 4 220 +3
30DEC26 52.50 P 0.00 0.00 0.00 1.36 +0.24 47 0 358 0
30DEC26 55.00 P 1.89 2.02 1.89 1.93 +0.32 47 58 1,446 -14
30DEC26 57.50 P 0.00 0.00 0.00 2.63 +0.40 47 0 641 0
30DEC26 60.00 P 0.00 0.00 0.00 3.51 +0.58 47 0 724 0
30DEC26 62.50 P 4.42 4.42 4.36 4.54 +0.78 47 11 299 0
30DEC26 65.00 P 0.00 0.00 0.00 5.70 +0.89 48 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 7.01 +1.03 48 0 324 0
30DEC26 70.00 P 0.00 0.00 0.00 8.49 +1.18 48 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.02 +1.23 48 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 11.67 +1.25 48 2 229 +2
30DEC26 77.50 P 0.00 0.00 0.00 13.52 +1.25 48 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.46 +1.32 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.49 +1.41 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.58 +1.46 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.73 +1.49 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.89 +1.47 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 26.17 +1.56 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.46 +1.62 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.78 +1.66 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.12 +1.67 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.51 +1.73 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.93 +1.77 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.38 +1.82 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.77 +0.11 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.89 +0.11 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 +0.12 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 +0.16 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.36 +0.16 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.53 +0.16 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.76 +0.22 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.98 +0.24 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 2.21 +0.24 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.90 +0.34 48 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.68 +0.46 48 0 255 0
30MAR27 57.50 P 4.50 4.50 4.42 4.59 +0.59 48 22 173 -15
30MAR27 60.00 P 5.00 5.00 5.00 5.59 +0.69 48 10 286 -10
30MAR27 62.50 P 0.00 0.00 0.00 6.71 +0.79 48 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.96 +0.91 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 9.33 +1.01 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 10.82 +1.12 49 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 12.22 +1.02 48 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.91 +1.15 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.69 +1.24 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 17.44 +1.23 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 19.36 +1.10 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.32 +1.15 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 23.34 +1.43 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 25.43 +1.35 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 27.54 +1.33 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.66 +1.30 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.90 +1.43 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.13 +1.48 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 36.46 +1.57 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.79 +1.68 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.10 +1.72 52 0 0 0
29JUN27 43.00 P 1.90 1.90 1.90 1.79 +0.11 49 1 47 +1
29JUN27 44.00 P 0.00 0.00 0.00 2.02 +0.16 49 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.25 +0.15 49 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.49 +0.16 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.74 +0.17 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.02 +0.21 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.28 +0.20 49 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.62 +0.27 49 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 4.33 +0.19 48 0 33 0
29JUN27 55.00 P 5.18 5.18 5.18 5.34 +0.47 49 1 76 0
29JUN27 57.50 P 5.92 5.92 5.92 6.36 +0.45 49 20 157 +4
29JUN27 60.00 P 6.87 6.91 6.84 7.48 +0.59 49 80 224 +80
29JUN27 62.50 P 8.18 8.60 8.17 8.70 +0.66 49 80 146 +80
29JUN27 65.00 P 0.00 0.00 0.00 10.02 +0.87 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 11.45 +0.81 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.80 +0.76 48 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.39 +0.85 49 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 16.07 +1.00 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.81 +1.07 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.53 +1.09 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 21.38 +0.97 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 23.32 +1.04 50 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 25.24 +1.09 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.82 +0.73 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 29.26 +1.17 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 31.31 +1.17 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 33.41 +1.25 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.55 +1.30 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.70 +1.31 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.89 +1.37 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.06 +1.37 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.66 +0.13 49 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.96 +0.18 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.27 +0.21 49 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.63 +0.26 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.59 +0.39 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.56 +0.38 49 0 0 0
29SEP27 57.50 P 7.40 7.40 7.40 7.62 +0.39 48 1 4 +1
29SEP27 60.00 P 0.00 0.00 0.00 8.90 +0.55 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.15 +0.61 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.39 +0.54 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.84 +0.62 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.55 +0.89 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.93 +0.75 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.59 +0.97 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.25 +0.97 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.04 +1.06 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.87 +0.90 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.75 +0.96 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.67 +1.02 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.60 +1.01 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.63 +1.11 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.65 +1.11 50 0 0 0
TOTAL PUT 978 29,899 +289
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$ 16.030
29SEP26 11.00 C 0.00 0.00 0.00 5.05 +0.18 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 +0.19 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.07 +0.22 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.53 +0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 +0.21 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.55 +0.20 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.06 +0.20 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.19 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.09 +0.17 21 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.14 21 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 40 0
29SEP26 16.50 C 0.14 0.14 0.14 0.16 +0.04 21 3 104 +3
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.55 +0.16 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.09 +0.15 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.60 +0.20 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.12 +0.19 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.66 +0.16 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.25 +0.15 23 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.89 +0.13 23 0 69 0
29OCT26 16.00 C 0.60 0.60 0.60 0.59 +0.09 22 1 102 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.38 +0.06 23 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.07 +0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.12 +0.12 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.66 +0.19 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.20 +0.18 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.78 +0.17 23 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 1.39 +0.15 23 0 45 0
27NOV26 15.50 C 0.00 0.00 0.00 1.06 +0.13 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.78 +0.12 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
27NOV26 17.00 C 0.37 0.37 0.37 0.38 +0.06 23 15 355 +15
27NOV26 17.50 C 0.00 0.00 0.00 0.26 +0.06 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.21 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.13 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.67 +0.13 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.20 +0.14 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 +0.11 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 +0.17 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 +0.15 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 +0.12 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.11 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.09 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.10 23 0 121 0
30DEC26 17.00 C 0.52 0.52 0.52 0.52 +0.07 23 1 271 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.04 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 +0.13 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.81 +0.18 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.34 +0.17 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 +0.15 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.39 +0.12 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.00 +0.15 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.51 +0.13 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.20 +0.14 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.11 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 +0.06 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.05 22 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.02 22 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.05 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 0.00 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.40 +0.17 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.93 +0.15 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.49 +0.19 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.03 +0.18 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.59 +0.18 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.16 +0.16 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.68 +0.15 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.32 +0.14 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.00 +0.13 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.70 +0.12 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.44 +0.11 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 +0.10 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 +0.08 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 +0.08 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.69 +0.06 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.05 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 +0.04 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 195 0
29JUN27 21.00 C 0.23 0.23 0.23 0.18 +0.02 23 9 149 +9
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.40 +0.15 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.94 +0.15 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.49 +0.17 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.05 +0.18 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.63 +0.19 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.22 +0.18 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.75 +0.09 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.48 +0.17 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.16 +0.16 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.86 +0.14 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.55 +0.13 23 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.36 +0.12 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.16 +0.11 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.98 +0.10 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.82 +0.09 24 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29SEP27 20.00 C 0.43 0.43 0.43 0.40 +0.06 24 3 3 +3
29SEP27 21.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
TOTAL CALL 32 7,340 +32
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 56 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 386 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.07 21 0 535 0
29SEP26 16.00 P 0.32 0.32 0.32 0.31 -0.12 21 15 406 +15
29SEP26 16.50 P 0.65 0.65 0.65 0.62 -0.14 22 15 261 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.19 20 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 -0.20 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 -0.20 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 2.47 -0.20 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.48 -0.20 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 -0.20 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 -0.20 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 -0.20 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 -0.20 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 -0.20 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.97 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.98 -0.20 100 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.98 -0.20 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.98 -0.20 112 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.98 -0.20 118 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.98 -0.20 123 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 95 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 178 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 -0.08 23 0 190 0
29OCT26 16.00 P 0.00 0.00 0.00 0.51 -0.12 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 0.80 -0.13 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.14 -0.16 23 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 1.54 -0.18 22 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 1.99 -0.19 22 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 2.47 -0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.00 -0.18 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.50 -0.18 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.01 -0.16 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.01 -0.17 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.00 -0.18 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.00 -0.18 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.01 -0.17 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.03 -0.15 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 -0.06 23 0 14 0
27NOV26 15.50 P 0.00 0.00 0.00 0.43 -0.08 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.64 -0.10 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 0.91 -0.15 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.22 -0.17 22 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.63 -0.10 23 0 103 0
27NOV26 18.00 P 0.00 0.00 0.00 2.05 -0.18 23 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 2.50 -0.18 23 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.00 -0.18 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.53 -0.15 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.03 -0.14 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.03 -0.15 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.03 -0.15 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.03 -0.15 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.03 -0.15 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.06 23 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.08 23 0 208 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.11 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.13 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 -0.15 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.17 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.10 -0.18 23 0 116 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 -0.18 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.00 -0.18 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 -0.16 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 -0.16 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 -0.16 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.03 -0.15 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.03 -0.15 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 -0.15 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 -0.15 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 -0.14 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.03 -0.15 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.03 -0.15 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.03 -0.15 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.04 -0.15 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.04 -0.15 72 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.06 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.08 22 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.08 22 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 -0.08 22 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 -0.14 22 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.15 22 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.17 22 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.14 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 -0.18 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 -0.19 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.63 -0.19 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.18 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 -0.15 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.03 -0.16 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.03 -0.16 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.03 -0.15 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 -0.15 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 -0.15 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 -0.15 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.04 -0.14 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.03 -0.15 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.03 -0.15 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.03 -0.15 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.04 -0.15 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.06 23 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 -0.05 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.07 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.98 -0.09 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 -0.10 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.11 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 -0.19 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 -0.13 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 -0.07 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.87 -0.06 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 -0.16 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.56 -0.17 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 -0.17 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.40 -0.17 17 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.27 -0.18 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.17 -0.19 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.10 -0.18 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.05 -0.17 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.03 -0.15 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.93 -0.06 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.14 -0.06 23 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.65 -0.08 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 -0.09 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.26 -0.10 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.59 -0.11 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.94 -0.12 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.31 -0.13 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.70 -0.13 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.09 -0.15 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.51 -0.15 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.38 -0.15 18 0 0 0
TOTAL PUT 30 5,579 +30
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$ 107.700
29SEP26 46.00 C 0.00 0.00 0.00 61.90 +1.09 244 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.31 +1.50 261 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.91 +1.10 235 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.91 +1.10 229 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.31 +1.50 244 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.35 +1.04 206 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.85 +1.04 195 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.35 +1.04 183 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.85 +1.04 172 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.36 +1.05 162 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.84 +1.03 151 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.35 +1.04 142 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.84 +1.03 132 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.35 +1.04 124 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.86 +1.04 116 0 0 -1
29SEP26 77.50 C 0.00 0.00 0.00 30.36 +1.04 108 0 0 -15
29SEP26 80.00 C 0.00 0.00 0.00 28.31 +1.32 113 0 0 -90
29SEP26 82.50 C 0.00 0.00 0.00 25.35 +1.04 90 0 0 -66
29SEP26 85.00 C 0.00 0.00 0.00 22.85 +1.03 82 0 0 -34
29SEP26 87.50 C 0.00 0.00 0.00 20.21 +1.00 63 0 0 -54
29SEP26 90.00 C 0.00 0.00 0.00 17.71 +1.00 56 0 0 -21
29SEP26 92.50 C 15.40 15.50 15.40 15.66 +1.44 67 6 0 -116
29SEP26 95.00 C 0.00 0.00 0.00 12.71 +0.99 42 0 0 -8
29SEP26 97.50 C 0.00 0.00 0.00 10.21 +0.99 36 0 0 -53
29SEP26 100.00 C 7.85 8.50 7.85 7.71 +0.95 29 7 6 -29
29SEP26 102.50 C 0.00 0.00 0.00 5.28 +0.68 26 0 2 -22
29SEP26 105.00 C 3.00 3.00 3.00 3.41 +0.50 26 2 75 0
29SEP26 107.50 C 2.05 2.05 2.05 2.14 +0.20 26 5 84 +5
29SEP26 110.00 C 0.00 0.00 0.00 1.32 +0.17 26 0 62 0
29SEP26 112.50 C 0.89 1.00 0.89 0.73 +0.10 26 16 67 +16
29SEP26 115.00 C 0.60 0.65 0.60 0.37 +0.04 26 18 23 +17
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.69 +1.38 128 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.17 +1.36 121 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.67 +1.36 113 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.21 +1.40 107 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.71 +1.40 101 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.20 +1.39 94 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.70 +1.39 88 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.20 +1.38 81 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.69 +1.37 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.31 +1.32 71 0 0 -40
29OCT26 82.50 C 0.00 0.00 0.00 25.69 +1.37 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.02 +1.20 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.21 +1.00 45 0 0 -85
29OCT26 90.00 C 0.00 0.00 0.00 17.71 +1.00 40 0 0 -49
29OCT26 92.50 C 0.00 0.00 0.00 15.66 +1.44 42 0 0 -39
29OCT26 95.00 C 0.00 0.00 0.00 12.71 +0.98 30 0 0 -8
29OCT26 97.50 C 0.00 0.00 0.00 10.51 +1.08 30 0 0 -35
29OCT26 100.00 C 0.00 0.00 0.00 8.04 +0.53 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 6.32 +0.42 25 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.84 +0.46 25 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 3.62 +0.25 25 0 98 0
29OCT26 110.00 C 0.00 0.00 0.00 2.67 +0.13 25 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.87 +0.06 25 0 36 0
29OCT26 115.00 C 1.75 1.75 1.75 1.28 +0.02 25 15 39 0
29OCT26 117.50 C 1.30 1.30 1.30 0.85 0.00 25 1 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 33.20 +1.38 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.69 +1.37 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.31 +1.32 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.69 +1.37 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.02 +1.20 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.59 +1.38 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.71 +1.00 30 0 0 -40
27NOV26 92.50 C 0.00 0.00 0.00 15.66 +1.40 32 0 0 0
27NOV26 95.00 C 12.88 12.88 12.88 12.86 +0.80 25 5 20 0
27NOV26 97.50 C 0.00 0.00 0.00 10.86 +0.73 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 9.05 +0.66 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 7.43 +0.71 25 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.88 +0.38 24 0 65 0
27NOV26 107.50 C 4.30 4.30 4.30 4.75 +0.46 25 5 36 0
27NOV26 110.00 C 0.00 0.00 0.00 3.83 +0.36 25 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.94 +0.28 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.22 +0.22 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.65 +0.16 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.20 +0.12 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.86 +0.08 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.61 +0.07 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.90 +1.09 104 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.31 +1.50 109 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.91 +1.10 99 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.91 +1.10 97 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.31 +1.50 101 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.36 +1.05 88 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 52.85 +1.04 83 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.69 +1.38 83 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.17 +1.36 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.67 +1.36 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.21 +1.40 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.71 +1.40 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.20 +1.39 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.70 +1.39 55 0 0 -14
30DEC26 75.00 C 0.00 0.00 0.00 33.20 +1.38 51 0 0 -7
30DEC26 77.50 C 0.00 0.00 0.00 30.69 +1.37 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.31 +1.32 44 0 0 -40
30DEC26 82.50 C 0.00 0.00 0.00 25.69 +1.37 40 0 0 -40
30DEC26 85.00 C 23.00 23.00 23.00 23.37 +1.55 38 2 0 -42
30DEC26 87.50 C 20.40 20.40 20.40 20.80 +1.59 33 2 0 -11
30DEC26 90.00 C 18.00 18.00 18.00 18.23 +1.39 29 2 21 -2
30DEC26 92.50 C 15.20 15.20 15.20 15.66 +0.86 25 1 55 0
30DEC26 95.00 C 0.00 0.00 0.00 13.47 +0.72 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 11.58 +0.66 24 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 9.85 +0.57 24 0 45 0
30DEC26 102.50 C 8.60 8.60 8.60 8.27 +0.45 24 15 35 +6
30DEC26 105.00 C 0.00 0.00 0.00 6.85 +0.54 24 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 5.66 +0.47 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.70 +0.44 25 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 3.75 +0.26 24 0 108 0
30DEC26 115.00 C 3.07 3.41 3.07 2.96 +0.21 24 17 124 +2
30DEC26 117.50 C 0.00 0.00 0.00 2.33 +0.19 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.80 +0.14 24 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 1.37 +0.09 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 1.03 +0.10 24 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.76 +0.07 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.69 +1.38 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.17 +1.36 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.67 +1.36 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.21 +1.40 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.71 +1.33 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.20 +1.24 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.70 +1.16 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.37 +1.24 35 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.80 +1.06 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.41 +0.95 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.07 +1.02 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.80 +0.98 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 21.60 +0.88 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 19.47 +1.29 26 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 17.04 +0.81 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.17 +0.78 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 13.43 +0.37 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.00 +0.63 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 10.27 +0.61 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 9.09 +0.51 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 7.87 +0.48 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.76 +0.65 24 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 5.79 +0.47 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.89 +0.52 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 4.10 +0.34 24 0 86 0
30MAR27 120.00 C 0.00 0.00 0.00 3.45 +0.31 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.84 +0.24 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.37 +0.24 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.94 +0.18 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.55 +0.18 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.69 +1.38 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.17 +1.36 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.67 +1.34 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.21 +1.30 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.71 +1.21 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.20 +1.11 27 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 35.75 +1.05 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.41 +1.09 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.00 +1.03 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.73 +1.07 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.42 +1.01 22 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 24.22 +1.00 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.09 +0.98 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.05 +0.44 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 18.55 +0.80 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 16.79 +0.74 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.64 +0.66 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.16 +0.65 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 11.74 -0.07 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.46 +0.58 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.27 +0.08 22 0 0 0
29JUN27 110.00 C 7.40 7.40 7.40 8.42 +0.74 23 1 2 +1
29JUN27 112.50 C 0.00 0.00 0.00 7.20 +0.43 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 6.28 +0.39 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 5.51 +0.36 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.77 +0.32 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 4.21 +0.27 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.73 +0.28 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.18 +0.22 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.73 +0.23 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.78 +0.86 18 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.82 +0.82 19 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.90 +0.77 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.11 +0.14 21 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 19.37 +0.14 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.28 +0.73 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.18 +0.65 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.72 +0.64 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.36 +0.58 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.08 +0.57 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 10.90 +0.50 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 9.81 +0.50 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.79 +0.42 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.89 +0.42 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 7.01 +0.34 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 6.28 +0.35 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.54 +0.29 23 0 0 0
29SEP27 125.00 C 4.94 4.94 4.94 5.25 +0.58 23 2 2 +2
29SEP27 127.50 C 0.00 0.00 0.00 4.64 +0.42 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.97 +0.22 23 0 0 0
TOTAL CALL 122 2,879 -912
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 -0.15 26 0 21 0
29SEP26 100.00 P 0.50 0.50 0.50 0.54 -0.27 25 18 103 0
29SEP26 102.50 P 0.00 0.00 0.00 1.10 -0.39 25 0 20 0
29SEP26 105.00 P 2.34 2.34 1.67 1.96 -0.56 25 45 31 +29
29SEP26 107.50 P 0.00 0.00 0.00 3.26 -0.75 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.92 -0.83 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 6.86 -0.90 26 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 9.03 -0.96 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 11.36 -0.99 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 13.80 -0.99 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.29 -0.99 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.79 -0.99 29 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.09 -1.08 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.59 -1.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 -0.05 25 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 -0.10 25 0 5 0
29OCT26 92.50 P 0.30 0.30 0.30 0.27 -0.14 25 5 114 +5
29OCT26 95.00 P 0.43 0.43 0.43 0.50 -0.22 25 5 131 +5
29OCT26 97.50 P 0.00 0.00 0.00 0.85 -0.33 24 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 1.39 -0.45 24 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 2.13 -0.57 24 0 5 0
29OCT26 105.00 P 3.26 3.26 3.26 3.13 -0.65 24 2 8 +2
29OCT26 107.50 P 0.00 0.00 0.00 4.47 -0.63 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.99 -0.87 25 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.96 -0.85 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 9.97 -0.85 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 11.79 -0.99 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 14.03 -1.01 25 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 16.38 -1.01 25 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 18.81 -1.01 25 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.09 -1.12 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.59 -1.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.64 -0.12 25 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 0.98 -0.20 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.48 -0.26 25 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.15 -0.32 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.99 -0.40 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.03 -0.49 24 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 5.38 -0.61 25 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.97 -0.69 25 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 8.78 -0.76 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.66 -0.82 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 12.70 -0.48 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.43 -0.90 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 16.65 -0.93 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 19.09 -0.83 27 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 21.27 -1.03 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 23.59 -1.12 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.07 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.11 24 0 12 0
30DEC26 90.00 P 0.71 0.71 0.71 0.62 -0.13 24 4 16 +4
30DEC26 92.50 P 0.00 0.00 0.00 0.97 -0.16 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.36 -0.26 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 1.94 -0.32 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 2.67 -0.38 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 3.56 -0.44 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.64 -0.49 23 0 108 0
30DEC26 107.50 P 6.21 6.24 6.21 6.00 -0.43 24 30 30 +30
30DEC26 110.00 P 0.00 0.00 0.00 7.57 -0.55 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.29 -0.52 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.81 -0.81 24 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.73 -0.83 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.76 -0.88 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.90 -0.92 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.28 -0.80 25 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.39 -0.99 23 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.68 -1.07 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.45 -0.06 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.97 -0.10 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.34 -0.16 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.79 -0.17 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.36 -0.21 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.07 -0.29 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 3.94 -0.31 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 4.84 -0.45 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 5.97 -0.51 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.25 -0.39 23 0 0 0
30MAR27 110.00 P 8.85 8.85 8.85 8.50 -0.79 22 2 2 0
30MAR27 112.50 P 0.00 0.00 0.00 10.63 -0.33 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.07 -0.67 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.91 -0.62 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.65 -0.73 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.63 -0.79 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.70 -0.88 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.82 -0.92 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.99 -0.98 22 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 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.63 -0.08 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 0.88 -0.10 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.66 -0.15 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.15 -0.20 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.77 -0.20 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.48 -0.27 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.28 -0.33 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.25 -0.34 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.30 -0.42 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.48 -0.43 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.79 -0.51 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.90 -0.52 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 11.75 -0.60 24 0 0 0
29JUN27 115.00 P 14.21 14.21 14.21 12.99 -1.03 23 15 15 +15
29JUN27 117.50 P 0.00 0.00 0.00 14.71 -0.67 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.99 -0.22 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.96 -0.77 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.99 -0.81 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.13 -0.85 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.34 -0.87 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.35 -0.16 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.81 -0.16 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.29 -0.20 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.90 -0.21 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.56 -0.28 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.35 -0.28 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 5.23 -0.34 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 6.21 -0.36 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.31 -0.42 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.49 -0.45 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.80 -0.52 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.21 -0.53 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 12.71 -0.61 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 14.33 -0.62 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 15.55 -0.67 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 17.83 -0.71 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 19.69 -0.76 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 21.69 -0.78 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 23.73 -0.81 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.85 -0.86 25 0 0 0
TOTAL PUT 126 3,179 +90
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$ 435.400
11SEP26 335.00 C 0.00 0.00 0.00 101.39 -3.35 164 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 97.23 -3.09 179 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 91.36 -3.97 148 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 86.46 -3.89 143 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 82.32 -3.02 155 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 77.34 -1.18 147 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 71.38 -2.14 118 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 66.59 -1.93 115 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 62.31 -1.21 122 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 56.55 -1.98 99 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 52.01 -1.52 100 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 46.62 -1.91 85 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 41.47 -2.06 75 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 36.60 -1.94 69 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 31.51 -2.04 60 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 26.48 -2.13 52 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 21.58 -2.19 45 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 16.84 -2.29 40 4 15 -4
11SEP26 425.00 C 13.82 13.82 13.82 12.57 -2.35 37 30 59 0
11SEP26 430.00 C 9.88 9.88 8.48 8.53 -2.34 34 17 204 +5
11SEP26 435.00 C 5.70 8.00 5.48 5.53 -2.58 33 881 1,209 +287
11SEP26 440.00 C 4.30 5.30 3.30 3.35 -2.15 33 1,455 3,095 +939
11SEP26 445.00 C 2.50 3.21 1.90 1.89 -1.68 33 643 884 +137
11SEP26 450.00 C 1.50 1.93 1.10 0.97 -1.28 33 1,440 3,960 +338
11SEP26 455.00 C 1.00 1.12 0.70 0.45 -0.93 33 370 1,047 +170
11SEP26 460.00 C 0.79 0.79 0.40 0.20 -0.61 33 507 1,957 +359
11SEP26 465.00 C 0.40 0.42 0.30 0.08 -0.38 33 120 660 +14
11SEP26 470.00 C 0.26 0.26 0.17 0.03 -0.23 33 62 1,263 +15
11SEP26 475.00 C 0.14 0.14 0.14 0.01 -0.13 33 101 671 +31
11SEP26 480.00 C 0.13 0.13 0.12 0.01 -0.07 37 5 948 +5
11SEP26 485.00 C 0.06 0.06 0.06 0.01 -0.03 41 100 219 +100
11SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 613 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 796 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 346 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 61 0 701 0
11SEP26 520.00 C 0.01 0.01 0.01 0.01 0.00 64 60 1,167 +60
11SEP26 525.00 C 0.01 0.01 0.01 0.01 0.00 67 810 1,442 +810
11SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 71 0 156 0
11SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
18SEP26 340.00 C 0.00 0.00 0.00 97.23 - 95 0 0 -
18SEP26 345.00 C 0.00 0.00 0.00 91.64 -4.06 82 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 86.66 -4.06 78 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 82.32 -3.37 83 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 77.34 -1.39 78 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 71.38 -2.35 61 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 66.59 -2.15 60 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 62.31 -1.44 64 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 56.55 -2.21 52 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 52.01 -1.77 53 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 46.62 -2.20 44 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 41.47 -2.44 38 0 0 0
18SEP26 400.00 C 37.00 37.00 37.00 36.60 -2.46 36 1 2 +1
18SEP26 405.00 C 0.00 0.00 0.00 31.51 -2.80 31 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 26.84 -2.89 29 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 23.21 -2.91 33 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 18.44 -3.46 29 4 4 +4
18SEP26 425.00 C 0.00 0.00 0.00 15.34 -2.69 31 0 0 0
18SEP26 430.00 C 13.66 13.66 12.56 12.03 -2.53 31 21 3 +1
18SEP26 435.00 C 10.39 10.54 9.03 9.19 -2.33 30 14 9 +7
18SEP26 440.00 C 7.00 8.50 6.80 6.88 -2.05 30 130 103 +69
18SEP26 445.00 C 5.30 6.60 5.00 5.00 -1.80 30 67 49 +42
18SEP26 450.00 C 3.90 4.87 3.67 3.58 -1.53 30 212 232 +111
18SEP26 455.00 C 2.89 3.30 2.89 2.49 -1.28 30 115 81 +19
18SEP26 460.00 C 2.15 2.60 2.15 1.69 -1.04 30 174 186 +168
18SEP26 465.00 C 1.64 2.01 1.48 1.12 -0.83 30 129 134 +117
18SEP26 470.00 C 1.34 1.35 1.08 0.73 -0.64 31 56 229 +55
18SEP26 475.00 C 0.95 0.95 0.95 0.46 -0.49 31 4 202 +4
18SEP26 480.00 C 0.75 0.75 0.75 0.29 -0.36 31 113 156 +113
18SEP26 485.00 C 0.46 0.46 0.46 0.17 -0.27 31 27 28 +27
18SEP26 490.00 C 0.45 0.45 0.45 0.11 -0.19 31 44 77 +44
18SEP26 495.00 C 0.00 0.00 0.00 0.06 -0.14 31 0 30 0
18SEP26 500.00 C 0.28 0.29 0.26 0.04 -0.09 32 240 289 +240
18SEP26 505.00 C 0.00 0.00 0.00 0.02 -0.07 32 0 30 0
18SEP26 510.00 C 0.25 0.25 0.19 0.01 -0.05 31 714 854 +714
18SEP26 515.00 C 0.26 0.26 0.26 0.01 -0.03 33 30 30 +30
18SEP26 520.00 C 0.23 0.23 0.23 0.01 -0.02 35 30 405 0
18SEP26 525.00 C 0.21 0.21 0.19 0.01 -0.01 37 60 90 +60
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 221.72 -3.99 148 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 216.73 -3.98 144 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 211.74 -3.99 139 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 206.75 -3.99 135 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 201.76 -3.98 131 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 196.77 -3.98 127 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 191.78 -3.99 123 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 186.79 -3.99 120 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 181.80 -3.99 116 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 176.55 -3.75 107 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 171.83 -3.99 109 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 166.84 -3.99 105 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 161.85 -4.00 102 0 0 0
29SEP26 280.00 C 156.56 156.92 156.30 156.75 -4.25 96 699 925 -35
29SEP26 285.00 C 0.00 0.00 0.00 151.88 -4.00 95 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 146.90 -4.00 92 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 141.92 -4.00 89 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 136.95 -3.99 86 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 126.67 -4.30 75 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 117.00 -4.01 73 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 107.04 -4.01 67 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 97.23 -3.85 63 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 87.12 -4.02 56 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 77.34 -1.76 51 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 66.59 -2.62 38 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 56.55 -2.88 32 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 46.89 -2.98 30 0 468 0
29SEP26 400.00 C 0.00 0.00 0.00 37.77 -2.91 30 0 1,190 0
29SEP26 410.00 C 0.00 0.00 0.00 30.08 -2.10 32 0 2,529 0
29SEP26 420.00 C 22.88 24.63 22.00 22.15 -2.65 30 68 1,205 +44
29SEP26 430.00 C 16.00 17.78 15.42 15.68 -2.07 29 1,139 3,788 +791
29SEP26 440.00 C 10.71 12.50 10.40 10.50 -1.88 29 4,662 14,379 +1,964
29SEP26 450.00 C 7.50 8.32 6.90 6.91 -1.50 29 489 11,518 +85
29SEP26 460.00 C 5.23 5.41 4.48 4.40 -1.09 30 3,114 17,705 -339
29SEP26 470.00 C 2.99 3.51 2.85 2.73 -0.76 30 1,788 18,410 -314
29SEP26 480.00 C 2.08 2.33 1.92 1.66 -0.50 31 891 15,086 -498
29SEP26 490.00 C 1.50 1.50 1.30 0.99 -0.32 31 717 24,285 -15
29SEP26 500.00 C 1.10 1.17 0.99 0.59 -0.19 32 879 26,040 +142
29SEP26 510.00 C 0.81 0.87 0.78 0.34 -0.12 33 85 11,686 +25
29SEP26 520.00 C 0.68 0.69 0.62 0.20 -0.07 33 60 15,409 -7
29SEP26 530.00 C 0.58 0.58 0.55 0.12 -0.03 34 192 12,948 +30
29SEP26 540.00 C 0.49 0.49 0.49 0.07 -0.02 34 9 9,820 -9
29SEP26 550.00 C 0.40 0.41 0.40 0.04 -0.01 35 54 38,426 -9
29SEP26 560.00 C 0.37 0.38 0.37 0.03 0.00 36 153 11,880 0
29SEP26 570.00 C 0.00 0.00 0.00 0.02 0.00 37 0 8,155 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12,782 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,181 0
29SEP26 600.00 C 0.11 0.11 0.11 0.01 0.00 41 10 24,968 0
29SEP26 610.00 C 0.20 0.20 0.20 0.01 0.00 43 8 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,189 0
29SEP26 640.00 C 0.09 0.09 0.09 0.01 0.00 49 250 8,765 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30,637 0
29SEP26 660.00 C 0.10 0.10 0.10 0.01 0.00 52 240 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 79 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 80 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 81 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 87 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 90 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 91 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 95 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 96 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 97 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 98 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 222.52 -4.00 99 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 217.54 -4.01 96 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 212.58 -4.00 94 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 207.59 -4.02 91 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 202.64 -4.00 88 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 197.67 -4.00 86 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 192.70 -4.00 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 187.74 -4.00 81 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 182.75 -4.00 78 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 177.80 -4.00 76 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 172.83 -4.00 74 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 167.86 -4.00 71 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 162.89 -4.00 69 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 157.92 -4.01 67 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 152.95 -4.01 65 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 147.98 -4.02 62 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 143.02 -4.01 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 138.05 -4.01 58 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 128.12 -4.03 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 118.24 -4.04 50 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 108.42 -4.01 47 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 98.48 -4.19 43 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 88.85 -4.05 41 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 77.67 -2.86 30 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 68.29 -2.78 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 59.24 -2.68 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 51.56 -2.20 32 0 30 0
29OCT26 400.00 C 45.39 45.39 43.56 43.82 -1.57 32 10 488 +1
29OCT26 410.00 C 0.00 0.00 0.00 35.88 -1.98 30 0 611 0
29OCT26 420.00 C 29.00 31.00 29.00 28.97 -2.38 30 19 634 +2
29OCT26 430.00 C 23.00 24.25 22.69 22.77 -2.43 29 171 5,380 +109
29OCT26 440.00 C 17.99 19.43 17.69 18.07 -1.83 29 361 2,493 +260
29OCT26 450.00 C 15.13 15.13 14.00 14.08 -1.47 30 150 4,528 +64
29OCT26 460.00 C 11.04 12.00 10.61 10.98 -1.22 30 232 8,977 +44
29OCT26 470.00 C 8.46 9.02 8.20 8.47 -0.93 30 378 5,222 +356
29OCT26 480.00 C 7.00 7.02 6.45 6.45 -0.90 31 190 4,836 +160
29OCT26 490.00 C 5.40 5.40 5.05 5.12 -0.62 32 57 4,796 -18
29OCT26 500.00 C 3.88 4.18 3.81 3.94 -0.47 32 151 7,601 +90
29OCT26 510.00 C 3.10 3.27 3.00 3.00 -0.39 33 24 3,936 +7
29OCT26 520.00 C 2.50 2.70 2.43 2.47 -0.13 34 127 3,720 +56
29OCT26 530.00 C 2.01 2.09 2.01 1.93 -0.07 34 62 2,919 +32
29OCT26 540.00 C 1.70 1.70 1.70 1.52 -0.02 35 45 3,256 0
29OCT26 550.00 C 1.38 1.50 1.38 1.20 +0.01 36 22 6,064 +10
29OCT26 560.00 C 1.33 1.33 1.33 0.95 +0.03 36 10 9,210 0
29OCT26 570.00 C 1.00 1.00 1.00 0.76 +0.06 37 10 8,784 0
29OCT26 580.00 C 0.95 0.95 0.95 0.60 +0.04 37 1 2,332 0
29OCT26 590.00 C 0.00 0.00 0.00 0.50 +0.07 38 0 917 0
29OCT26 600.00 C 0.63 0.65 0.63 0.41 +0.06 39 90 2,383 +20
29OCT26 610.00 C 0.60 0.60 0.60 0.33 +0.06 39 5 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 2,357 0
29OCT26 630.00 C 0.39 0.39 0.39 0.23 +0.05 41 10 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 704 0
29OCT26 710.00 C 0.20 0.21 0.20 0.07 +0.03 46 10 182 +10
29OCT26 720.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 408 0
29OCT26 730.00 C 0.17 0.17 0.17 0.05 +0.03 46 23 654 +21
29OCT26 740.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 409 0
29OCT26 760.00 C 0.14 0.14 0.14 0.02 +0.01 46 38 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 223.27 -4.03 82 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 218.03 -4.32 77 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 213.37 -4.02 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 208.12 -3.76 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 203.46 -4.03 73 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 198.51 -4.03 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 193.55 -4.03 69 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 188.60 -4.03 67 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 183.64 -4.04 65 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 178.69 -4.03 63 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 173.73 -4.04 61 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 168.78 -4.04 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 163.83 -4.04 57 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 158.89 -4.04 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 153.96 -3.49 54 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 149.04 -3.43 52 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 144.12 -4.04 51 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 138.94 -3.77 48 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 129.14 -3.73 45 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 119.73 -4.03 44 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 110.04 -4.02 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 100.45 -4.00 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 91.03 -3.87 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 80.17 -5.28 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 71.40 -2.70 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 63.01 -2.60 31 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 55.09 -2.47 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 47.68 -2.33 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 40.84 -2.18 30 0 54 0
27NOV26 420.00 C 36.20 36.98 36.20 35.09 -2.23 31 60 61 +57
27NOV26 430.00 C 28.44 29.72 28.44 29.72 -1.79 31 15 316 0
27NOV26 440.00 C 26.01 26.01 24.72 24.58 -1.81 31 323 1,647 +195
27NOV26 450.00 C 21.63 21.63 20.32 20.40 -1.49 31 158 7,040 -58
27NOV26 460.00 C 16.58 17.72 16.58 16.90 -1.38 31 141 1,728 -20
27NOV26 470.00 C 14.45 15.19 14.30 14.04 -1.18 31 171 1,598 +20
27NOV26 480.00 C 11.92 11.92 11.64 11.56 -1.04 32 16 2,648 +6
27NOV26 490.00 C 9.51 9.90 9.51 9.45 -0.92 32 214 1,297 +149
27NOV26 500.00 C 8.20 8.46 8.20 7.71 -0.80 32 365 5,013 +248
27NOV26 510.00 C 6.56 6.80 6.56 6.28 -0.69 33 182 1,032 0
27NOV26 520.00 C 5.50 5.88 5.50 5.11 -0.59 33 627 3,146 +500
27NOV26 530.00 C 4.70 4.76 4.70 4.15 -0.51 33 115 3,502 +10
27NOV26 540.00 C 4.02 4.30 4.00 3.37 -0.44 33 1,136 5,498 +970
27NOV26 550.00 C 3.43 3.50 3.36 2.73 -0.38 34 255 6,146 0
27NOV26 560.00 C 0.00 0.00 0.00 2.22 -0.32 34 0 1,474 0
27NOV26 570.00 C 0.00 0.00 0.00 1.81 -0.27 34 0 2,351 0
27NOV26 580.00 C 0.00 0.00 0.00 1.47 -0.24 35 0 1,158 0
27NOV26 590.00 C 0.00 0.00 0.00 1.20 -0.20 35 0 766 0
27NOV26 600.00 C 0.00 0.00 0.00 0.98 -0.17 35 0 579 0
27NOV26 610.00 C 0.00 0.00 0.00 0.78 -0.17 35 0 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.66 -0.13 36 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.53 -0.12 36 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.43 -0.11 36 0 211 0
27NOV26 650.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.25 -0.07 37 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 852 0
27NOV26 700.00 C 0.60 0.60 0.58 0.15 -0.04 38 8 894 0
27NOV26 710.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 655 0
30DEC26 215.00 C 0.00 0.00 0.00 223.99 -3.77 70 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 219.05 -3.77 68 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 214.12 -3.73 66 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 209.17 -3.73 64 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 204.28 -3.72 63 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 199.34 -3.72 61 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 194.35 -3.77 59 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 189.41 -3.77 57 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 184.48 -3.77 56 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 179.56 -3.76 54 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 174.64 -3.77 53 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 169.74 -3.76 51 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 164.85 -3.76 50 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 159.96 -3.76 49 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 155.09 -3.76 47 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 150.22 -3.72 46 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 145.36 -3.70 45 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 140.78 -4.06 45 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 131.12 -4.07 43 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 121.53 -4.05 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 112.05 -3.71 39 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 102.71 -3.41 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 93.59 -3.14 35 0 693 0
30DEC26 360.00 C 0.00 0.00 0.00 82.70 -4.94 30 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 74.32 -2.30 30 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 67.55 -1.01 32 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 58.82 -2.15 30 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 51.78 -2.10 30 0 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 45.26 -2.05 30 0 864 0
30DEC26 420.00 C 0.00 0.00 0.00 40.09 -2.19 31 0 1,204 0
30DEC26 430.00 C 35.47 35.49 35.28 34.58 -2.00 31 90 7,620 +90
30DEC26 440.00 C 29.31 31.42 29.31 29.72 -1.96 31 317 2,865 +115
30DEC26 450.00 C 26.67 26.67 26.12 25.46 -1.41 31 96 13,120 -24
30DEC26 460.00 C 22.67 23.18 21.80 21.78 -1.63 31 98 8,179 +54
30DEC26 470.00 C 18.63 19.87 18.55 18.55 -1.53 31 117 4,759 +41
30DEC26 480.00 C 16.11 17.03 16.11 15.77 -1.36 31 89 18,209 +41
30DEC26 490.00 C 13.98 14.62 13.80 13.35 -1.27 31 80 5,779 +2
30DEC26 500.00 C 11.60 12.15 11.60 11.27 -1.14 31 416 21,468 +61
30DEC26 510.00 C 9.94 10.50 9.94 9.50 -1.01 32 111 25,945 -70
30DEC26 520.00 C 8.57 9.15 8.57 8.00 -0.89 32 113 8,164 -80
30DEC26 530.00 C 7.59 7.70 7.59 6.72 -0.79 32 159 4,197 -134
30DEC26 540.00 C 6.91 7.02 6.64 5.65 -0.69 32 114 19,494 -8
30DEC26 550.00 C 5.75 5.85 5.75 4.74 -0.61 32 12 31,847 +3
30DEC26 560.00 C 0.00 0.00 0.00 3.98 -0.53 33 0 6,962 0
30DEC26 570.00 C 4.60 4.76 4.60 3.34 -0.46 33 55 8,189 +52
30DEC26 580.00 C 4.12 4.12 3.95 2.81 -0.40 33 5 10,073 +4
30DEC26 590.00 C 3.58 3.58 3.58 2.36 -0.35 33 12 4,988 0
30DEC26 600.00 C 3.20 3.30 3.15 1.99 -0.30 33 19 15,891 0
30DEC26 610.00 C 2.80 2.91 2.80 1.67 -0.26 34 126 11,990 +126
30DEC26 620.00 C 1.76 1.76 1.76 1.41 -0.23 34 3 8,185 -3
30DEC26 630.00 C 0.00 0.00 0.00 1.19 -0.20 34 0 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 1.01 -0.17 34 0 3,838 0
30DEC26 650.00 C 2.01 2.01 2.01 0.83 -0.17 34 8 13,347 0
30DEC26 660.00 C 0.00 0.00 0.00 0.70 -0.13 35 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.60 -0.10 35 0 1,096 0
30DEC26 680.00 C 1.50 1.50 1.50 0.52 -0.08 35 10 1,830 0
30DEC26 690.00 C 1.34 1.34 1.34 0.43 -0.10 35 10 899 0
30DEC26 700.00 C 1.38 1.38 1.26 0.38 -0.06 36 37 15,746 +37
30DEC26 710.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 2,357 0
30DEC26 750.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 14,453 0
30DEC26 760.00 C 0.80 0.84 0.80 0.16 -0.02 37 8 2,695 0
30DEC26 770.00 C 0.80 0.80 0.80 0.14 -0.03 37 51 3,809 0
30DEC26 780.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 807 0
30DEC26 800.00 C 0.64 0.64 0.64 0.09 -0.02 38 100 935 +100
30DEC26 810.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 226.43 -4.01 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 221.55 -4.01 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 216.68 -4.01 54 0 0 0
30MAR27 230.00 C 216.87 216.87 216.87 211.85 -4.00 53 1 34,503 +1
30MAR27 235.00 C 0.00 0.00 0.00 207.01 -3.97 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 202.15 -4.01 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 197.35 -3.98 50 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 192.52 -3.98 48 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 187.72 -3.98 47 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 182.90 -3.99 46 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 178.12 -3.98 45 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 173.34 -3.98 44 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 168.56 -4.02 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 163.79 -3.99 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 158.80 -4.27 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 154.30 -4.03 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 149.59 -3.98 40 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 144.89 -3.40 39 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 135.62 -3.41 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 126.25 -3.64 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 117.36 -3.57 35 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 108.89 -3.29 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 100.43 -3.21 33 0 12,515 0
30MAR27 360.00 C 0.00 0.00 0.00 92.34 -3.06 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 84.31 -3.20 32 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 75.68 -1.99 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 68.81 -1.95 30 0 253 0
30MAR27 400.00 C 65.00 65.00 64.00 64.19 -0.06 32 22 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 56.23 -1.92 30 0 211 0
30MAR27 420.00 C 0.00 0.00 0.00 51.46 -2.21 31 0 18,093 0
30MAR27 430.00 C 0.00 0.00 0.00 46.23 -2.06 31 0 1,849 0
30MAR27 440.00 C 42.00 42.00 42.00 41.47 -1.91 31 3 3,186 +3
30MAR27 450.00 C 36.43 37.74 36.43 37.15 -1.71 31 1,153 4,039 +1,122
30MAR27 460.00 C 33.34 33.50 33.34 33.25 -1.56 31 38 2,783 +6
30MAR27 470.00 C 29.89 29.89 29.89 29.67 -1.44 31 32 6,553 0
30MAR27 480.00 C 27.10 27.12 27.00 26.43 -1.46 31 33 9,064 +33
30MAR27 490.00 C 0.00 0.00 0.00 23.50 -1.46 31 0 5,595 0
30MAR27 500.00 C 21.30 21.51 21.30 20.88 -1.48 31 46 7,886 +4
30MAR27 510.00 C 19.47 19.47 19.47 18.53 -1.43 31 250 2,600 +200
30MAR27 520.00 C 0.00 0.00 0.00 16.42 -1.40 31 0 4,308 0
30MAR27 530.00 C 15.65 15.80 15.65 14.55 -1.35 31 480 7,133 +420
30MAR27 540.00 C 0.00 0.00 0.00 12.88 -1.31 31 0 3,889 0
30MAR27 550.00 C 0.00 0.00 0.00 11.40 -1.27 32 0 4,000 0
30MAR27 560.00 C 11.69 11.69 11.69 10.08 -1.23 32 45 6,700 -45
30MAR27 570.00 C 10.43 10.57 10.43 8.92 -1.18 32 76 1,856 -76
30MAR27 580.00 C 9.60 9.60 9.60 7.89 -1.13 32 45 1,166 0
30MAR27 590.00 C 0.00 0.00 0.00 6.98 -1.08 32 0 2,033 0
30MAR27 600.00 C 7.67 8.50 7.67 6.17 -1.04 32 17 5,028 +15
30MAR27 610.00 C 0.00 0.00 0.00 5.46 -1.00 32 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 4.83 -0.95 32 0 2,544 0
30MAR27 630.00 C 5.40 5.40 5.40 4.15 -1.04 32 1 1,641 0
30MAR27 640.00 C 5.62 5.62 5.62 3.68 -0.97 32 14 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 3.36 -0.82 33 0 2,380 0
30MAR27 660.00 C 0.00 0.00 0.00 2.89 -0.76 33 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.64 -0.75 33 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 2.28 -0.77 33 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.09 -0.67 33 0 1,258 0
30MAR27 700.00 C 3.45 4.59 3.45 1.80 -0.62 33 105 9,249 -104
30MAR27 710.00 C 0.00 0.00 0.00 1.60 -0.59 33 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.43 -0.55 33 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.27 -0.53 33 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.14 -0.50 34 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.02 -0.47 34 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 0.91 -0.45 34 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 0.82 -0.42 34 0 381 0
30MAR27 780.00 C 2.30 2.30 2.30 0.73 -0.40 34 10 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.66 -0.37 34 0 319 0
30MAR27 800.00 C 2.10 2.10 2.10 0.59 -0.36 34 30 432 -30
30MAR27 810.00 C 1.98 1.98 1.98 0.53 -0.34 34 30 100 -30
30MAR27 820.00 C 1.90 1.90 1.90 0.48 -0.32 35 30 172 -30
30MAR27 830.00 C 0.00 0.00 0.00 0.43 -0.31 35 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.39 -0.29 35 0 361 0
30MAR27 850.00 C 1.50 1.52 1.50 0.35 -0.28 35 12 1,840 +12
29JUN27 215.00 C 0.00 0.00 0.00 227.90 -2.95 53 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 222.54 -4.07 50 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 217.74 -4.08 49 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 212.95 -4.08 48 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 208.18 -3.97 47 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 203.96 -2.96 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 199.20 -2.96 46 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 193.90 -4.03 44 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 189.71 -4.06 45 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 184.98 -4.07 44 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 180.27 -4.06 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 175.57 -4.07 42 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 170.89 -4.07 41 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 166.24 -4.07 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 161.62 -4.07 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 157.02 -4.07 39 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 152.46 -4.06 38 0 150 0
29JUN27 300.00 C 0.00 0.00 0.00 147.93 -4.05 38 0 721 0
29JUN27 310.00 C 0.00 0.00 0.00 139.05 -4.00 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 130.38 -3.83 36 0 255 0
29JUN27 330.00 C 125.61 125.61 125.61 121.92 -3.69 35 1 197 +1
29JUN27 340.00 C 0.00 0.00 0.00 113.72 -3.57 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 105.77 -3.46 34 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 98.12 -3.29 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 90.81 -3.24 33 0 179 0
29JUN27 380.00 C 0.00 0.00 0.00 82.11 -4.74 31 0 267 0
29JUN27 390.00 C 0.00 0.00 0.00 75.64 -2.18 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 71.62 -0.07 32 0 542 0
29JUN27 410.00 C 65.64 65.64 65.64 64.62 -1.02 31 2 57 +1
29JUN27 420.00 C 62.05 62.05 62.05 60.06 -1.99 32 1 7,525 +1
29JUN27 430.00 C 0.00 0.00 0.00 53.00 -1.90 30 0 180 0
29JUN27 440.00 C 50.30 51.54 50.30 49.86 -1.73 31 31 4,287 +31
29JUN27 450.00 C 45.00 46.46 45.00 45.16 -1.73 31 2 1,602 +1
29JUN27 460.00 C 0.00 0.00 0.00 41.17 -1.56 31 0 4,299 0
29JUN27 470.00 C 38.01 38.01 38.01 37.52 -1.64 31 1 409 +1
29JUN27 480.00 C 34.87 34.90 34.87 33.88 -1.72 31 100 1,327 +81
29JUN27 490.00 C 32.38 32.38 32.38 30.97 -1.55 31 50 316 +50
29JUN27 500.00 C 29.25 29.70 29.03 28.07 -1.63 31 84 8,957 +56
29JUN27 510.00 C 26.89 26.89 26.89 25.33 -1.56 31 29 879 0
29JUN27 520.00 C 24.35 24.35 24.35 23.09 -1.51 31 2 385 -2
29JUN27 530.00 C 22.29 22.55 22.25 20.85 -1.59 31 7 2,097 +4
29JUN27 540.00 C 0.00 0.00 0.00 18.77 -1.54 31 0 445 0
29JUN27 550.00 C 18.88 19.39 18.88 17.10 -1.43 31 224 1,760 +30
29JUN27 560.00 C 0.00 0.00 0.00 15.43 -1.51 31 0 331 0
29JUN27 570.00 C 0.00 0.00 0.00 13.81 -1.55 31 0 1,223 0
29JUN27 580.00 C 0.00 0.00 0.00 12.60 -1.32 31 0 499 0
29JUN27 590.00 C 14.02 14.02 14.02 11.39 -1.38 31 1 478 +1
29JUN27 600.00 C 0.00 0.00 0.00 10.21 -1.43 31 0 2,729 0
29JUN27 610.00 C 0.00 0.00 0.00 9.22 -1.31 32 0 884 0
29JUN27 620.00 C 0.00 0.00 0.00 8.38 -1.22 32 0 557 0
29JUN27 630.00 C 0.00 0.00 0.00 7.56 -1.26 32 0 985 0
29JUN27 640.00 C 9.83 9.83 9.83 6.73 -1.32 32 36 525 +19
29JUN27 650.00 C 0.00 0.00 0.00 6.13 -1.15 32 0 285 0
29JUN27 660.00 C 8.59 8.59 8.59 5.57 -1.07 32 45 475 0
29JUN27 670.00 C 8.05 8.05 7.97 5.01 -1.12 32 119 3,914 +119
29JUN27 680.00 C 0.00 0.00 0.00 4.46 -1.16 32 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 3.95 -1.01 32 0 101 0
29JUN27 700.00 C 0.00 0.00 0.00 3.60 -1.00 32 0 183 0
29JUN27 710.00 C 0.00 0.00 0.00 3.25 -0.90 32 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 2.90 -0.93 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 2.61 -0.91 32 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 2.39 -0.82 32 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 2.17 -0.72 32 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 1.96 -0.74 32 0 74 0
29JUN27 770.00 C 0.00 0.00 0.00 1.74 -0.77 32 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 1.59 -0.73 32 0 952 0
29JUN27 790.00 C 4.06 4.20 4.06 1.46 -0.67 32 31 159 +31
29SEP27 215.00 C 0.00 0.00 0.00 228.02 -2.95 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 223.24 -3.37 46 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 218.48 -3.34 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 213.75 -4.04 45 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 209.03 -4.04 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 204.33 -3.45 43 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 199.65 -4.04 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 195.00 -3.44 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 190.37 -4.04 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 185.76 -4.04 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 181.19 -4.04 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 176.64 -4.06 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 172.15 -4.05 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 167.70 -4.06 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 163.30 -3.94 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 158.40 -4.28 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 154.64 -3.53 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 150.39 -3.42 36 0 30 0
29SEP27 310.00 C 0.00 0.00 0.00 141.76 -3.35 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 133.91 -2.86 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 126.01 -2.58 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 118.34 -2.46 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 110.66 -2.61 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 103.58 -2.41 33 0 9 0
29SEP27 370.00 C 0.00 0.00 0.00 97.17 -2.00 33 0 33 0
29SEP27 380.00 C 0.00 0.00 0.00 90.49 -1.88 33 0 6 0
29SEP27 390.00 C 0.00 0.00 0.00 84.26 -2.03 32 0 1 0
29SEP27 400.00 C 0.00 0.00 0.00 75.98 -4.27 31 0 45 0
29SEP27 410.00 C 0.00 0.00 0.00 70.59 -1.80 31 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 67.38 +0.08 32 0 2 0
29SEP27 430.00 C 0.00 0.00 0.00 62.09 -0.14 32 0 5 0
29SEP27 440.00 C 0.00 0.00 0.00 57.55 -1.45 31 0 63 0
29SEP27 450.00 C 55.02 55.02 54.02 53.01 -2.01 31 143 648 +143
29SEP27 460.00 C 0.00 0.00 0.00 49.04 -1.83 31 1 37 +1
29SEP27 470.00 C 0.00 0.00 0.00 45.67 -1.74 31 0 1 0
29SEP27 480.00 C 43.48 44.29 43.48 42.30 -1.74 31 111 110 +70
29SEP27 490.00 C 40.73 41.13 40.73 39.05 -1.63 31 70 72 +40
29SEP27 500.00 C 38.22 38.22 38.22 36.40 -1.46 32 30 66 0
29SEP27 510.00 C 35.58 35.58 35.58 33.76 -1.45 32 2 391 +1
29SEP27 520.00 C 0.00 0.00 0.00 31.12 -1.45 32 0 8 0
29SEP27 530.00 C 0.00 0.00 0.00 28.96 -1.19 32 0 31 0
29SEP27 540.00 C 0.00 0.00 0.00 26.95 -1.19 32 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 24.94 -1.18 32 0 58 0
29SEP27 560.00 C 0.00 0.00 0.00 22.96 -1.16 32 0 90 0
29SEP27 570.00 C 22.70 22.80 22.70 21.48 -0.94 32 2 2 0
29SEP27 580.00 C 0.00 0.00 0.00 20.01 -0.93 32 0 90 0
29SEP27 590.00 C 20.17 20.35 19.65 18.54 -0.92 32 195 485 +184
29SEP27 600.00 C 18.89 19.09 18.64 17.08 -0.91 32 200 690 +200
29SEP27 610.00 C 0.00 0.00 0.00 15.99 -0.70 33 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 14.94 -0.70 33 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 13.91 -0.69 33 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 12.87 -0.69 33 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 11.92 -0.60 33 0 8 0
29SEP27 660.00 C 0.00 0.00 0.00 11.21 -0.51 33 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 10.51 -0.50 33 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 9.81 -0.49 33 0 0 0
29SEP27 690.00 C 10.65 10.98 10.60 9.10 -0.50 34 8 16 +8
29SEP27 700.00 C 10.10 10.30 10.10 8.41 -0.48 34 5 16 +5
29SEP27 710.00 C 0.00 0.00 0.00 7.95 -0.35 34 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 7.49 -0.35 34 0 17 0
29SEP27 730.00 C 8.42 8.42 8.42 7.04 -0.34 34 2 8 +2
29SEP27 740.00 C 0.00 0.00 0.00 6.39 -0.53 34 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 6.13 -0.33 34 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 5.69 -0.31 34 0 56 0
TOTAL CALL 36,543 1,190,696 +13,235
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 350.00 P 0.01 0.01 0.01 0.01 0.00 80 240 320 +240
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 75 0 226 0
11SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 70 1 1 +1
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
11SEP26 395.00 P 0.06 0.06 0.06 0.02 +0.01 41 30 124 +30
11SEP26 400.00 P 0.07 0.07 0.07 0.04 +0.03 39 100 360 +100
11SEP26 405.00 P 0.12 0.12 0.12 0.10 +0.08 38 52 115 +50
11SEP26 410.00 P 0.00 0.00 0.00 0.21 +0.13 37 0 642 0
11SEP26 415.00 P 0.32 0.37 0.31 0.43 +0.19 36 24 466 +20
11SEP26 420.00 P 0.75 0.76 0.61 0.88 +0.27 35 143 981 +53
11SEP26 425.00 P 1.56 1.75 1.00 1.65 +0.31 34 689 1,388 +471
11SEP26 430.00 P 2.20 3.15 1.93 2.90 +0.47 33 413 2,623 +64
11SEP26 435.00 P 4.56 5.25 3.47 4.80 +0.59 32 1,219 3,393 +924
11SEP26 440.00 P 7.24 8.31 5.50 7.57 +0.93 31 62 8,783 -8
11SEP26 445.00 P 11.00 11.00 9.60 11.01 +1.33 30 119 653 -31
11SEP26 450.00 P 13.35 13.35 13.35 15.10 +1.82 28 1 354 0
11SEP26 455.00 P 0.00 0.00 0.00 19.96 +2.15 33 0 155 0
11SEP26 460.00 P 0.00 0.00 0.00 24.72 +2.44 33 0 203 0
11SEP26 465.00 P 0.00 0.00 0.00 29.63 +2.68 33 0 20 0
11SEP26 470.00 P 0.00 0.00 0.00 34.60 +2.84 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 39.60 +2.94 0 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 44.60 +2.98 0 0 49 0
11SEP26 485.00 P 0.00 0.00 0.00 49.60 +3.00 0 0 0 -10
11SEP26 490.00 P 0.00 0.00 0.00 54.60 +3.00 0 0 0 -1
11SEP26 495.00 P 0.00 0.00 0.00 59.60 +3.00 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 64.60 +3.00 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 69.60 +3.00 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 74.60 +3.00 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 79.60 +3.00 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 84.60 +3.00 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 89.60 +3.00 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 94.60 +3.00 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 99.60 +3.00 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 104.60 +3.00 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 109.60 +3.00 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 114.60 +3.00 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 119.60 +3.00 0 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
18SEP26 385.00 P 0.21 0.21 0.21 0.05 +0.02 30 4 4 +4
18SEP26 390.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
18SEP26 395.00 P 0.33 0.36 0.33 0.19 +0.04 30 60 71 +60
18SEP26 400.00 P 0.57 0.57 0.51 0.37 +0.07 30 20 70 +20
18SEP26 405.00 P 0.86 0.86 0.80 0.66 +0.10 30 31 31 +31
18SEP26 410.00 P 1.10 1.36 1.10 1.12 +0.13 30 64 173 +60
18SEP26 415.00 P 1.65 1.82 1.48 1.80 +0.17 29 64 181 +56
18SEP26 420.00 P 2.73 3.00 2.40 2.72 +0.29 29 181 362 +141
18SEP26 425.00 P 4.00 4.30 3.60 4.05 +0.45 29 198 376 +188
18SEP26 430.00 P 5.42 6.00 4.90 5.77 +0.57 29 535 646 +284
18SEP26 435.00 P 8.30 8.30 7.06 7.93 +0.73 28 2,129 4,269 +2,032
18SEP26 440.00 P 10.00 10.75 9.80 10.60 +0.99 28 16 133 +16
18SEP26 445.00 P 13.05 13.05 13.05 13.73 +1.25 28 5 5 +5
18SEP26 450.00 P 15.76 15.76 15.76 17.29 +1.55 28 30 30 +30
18SEP26 455.00 P 0.00 0.00 0.00 21.10 +1.61 27 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 25.66 +2.33 28 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 29.99 +2.29 26 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 35.07 +2.96 30 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 39.84 +2.60 31 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 44.70 +2.73 31 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 49.63 +2.83 31 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 54.60 +2.91 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 59.60 +2.97 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 64.60 +3.00 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 69.60 +3.00 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 74.60 +3.00 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 79.60 +3.00 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 84.60 +3.00 0 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 89.60 +3.00 0 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 94.60 +3.00 0 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 99.60 +3.00 0 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 104.60 +3.00 0 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 109.60 +3.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,472 0
29SEP26 340.00 P 0.11 0.11 0.09 0.01 0.00 34 200 1,188 +200
29SEP26 350.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,111 0
29SEP26 360.00 P 0.26 0.26 0.25 0.05 0.00 31 12 5,269 -8
29SEP26 370.00 P 0.35 0.37 0.35 0.14 0.00 31 231 5,602 +29
29SEP26 380.00 P 0.50 0.50 0.48 0.36 +0.01 30 115 8,542 +112
29SEP26 390.00 P 0.89 0.90 0.80 0.84 +0.06 30 39 13,485 -8
29SEP26 400.00 P 1.62 1.72 1.42 1.63 +0.07 29 306 32,220 +180
29SEP26 410.00 P 2.95 3.11 2.50 3.12 +0.24 29 422 19,698 +225
29SEP26 420.00 P 5.02 5.55 4.46 5.50 +0.50 28 3,122 13,602 +1,209
29SEP26 430.00 P 8.22 9.10 7.92 8.94 +0.72 28 4,478 24,331 +3,288
29SEP26 440.00 P 13.90 14.00 12.44 13.68 +1.00 27 917 27,509 +260
29SEP26 450.00 P 20.00 20.61 18.85 20.33 +1.86 28 25 21,550 -7
29SEP26 460.00 P 28.00 28.00 26.70 27.37 +1.22 27 13 19,818 -2
29SEP26 470.00 P 34.50 36.60 34.50 36.60 +2.33 30 5 8,837 +1
29SEP26 480.00 P 44.60 45.00 44.60 45.67 +2.80 31 293 11,670 +70
29SEP26 490.00 P 0.00 0.00 0.00 55.09 +3.27 31 0 8,141 0
29SEP26 500.00 P 63.01 64.69 62.24 64.77 +1.01 32 281 16,423 +1
29SEP26 510.00 P 0.00 0.00 0.00 74.63 +2.95 32 0 6,716 0
29SEP26 520.00 P 83.70 83.70 83.70 87.14 +5.54 57 22 5,227 0
29SEP26 530.00 P 94.08 94.08 94.08 94.60 +0.52 0 5 1,708 0
29SEP26 540.00 P 103.53 103.53 103.53 104.60 +3.00 0 11 10,563 -744
29SEP26 550.00 P 0.00 0.00 0.00 114.60 +3.00 0 0 5,064 0
29SEP26 560.00 P 123.80 123.80 123.80 128.34 +6.74 80 50 5,282 0
29SEP26 570.00 P 133.00 134.20 131.96 134.60 +3.00 0 721 2,602 -39
29SEP26 580.00 P 143.34 143.34 142.66 144.60 +3.00 0 93 328 -22
29SEP26 590.00 P 0.00 0.00 0.00 154.60 +3.00 0 0 204 0
29SEP26 600.00 P 162.78 164.21 162.04 164.60 +3.00 0 893 11,714 0
29SEP26 610.00 P 172.86 173.99 172.86 174.60 +3.00 0 32 480 0
29SEP26 620.00 P 0.00 0.00 0.00 184.60 +3.00 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 194.60 +3.00 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 204.60 +3.00 0 0 686 0
29SEP26 650.00 P 213.32 213.32 213.32 214.60 +3.00 0 30 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 224.60 +3.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 234.60 +3.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 244.60 +3.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 254.60 +3.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 324.60 +3.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 364.60 +3.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 374.60 +3.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 384.60 +3.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 394.60 +3.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 404.60 +3.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 414.60 +3.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 424.60 +3.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 434.60 +3.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 444.60 +3.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 454.60 +3.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 464.60 +3.00 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 474.60 +3.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 484.60 +3.00 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 494.60 +3.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 504.60 +3.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 514.60 +3.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 524.60 +3.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 534.60 +3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 544.60 +3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 554.60 +3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 564.60 +3.00 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 575 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 413 0
29OCT26 330.00 P 0.41 0.41 0.41 0.10 +0.04 30 10 1,141 +10
29OCT26 340.00 P 0.55 0.56 0.54 0.20 +0.06 30 77 545 +37
29OCT26 350.00 P 0.80 0.80 0.76 0.41 +0.11 30 41 1,962 +41
29OCT26 360.00 P 1.12 1.12 1.05 0.78 +0.19 30 141 1,217 +61
29OCT26 370.00 P 1.55 1.57 1.47 1.38 +0.26 30 65 1,304 0
29OCT26 380.00 P 2.40 2.40 2.32 2.30 +0.34 30 33 2,271 +1
29OCT26 390.00 P 3.38 3.51 3.20 3.50 +0.27 29 34 5,192 +13
29OCT26 400.00 P 5.20 5.35 4.87 5.33 +0.37 29 415 7,267 +158
29OCT26 410.00 P 7.60 7.80 7.12 7.83 +0.63 28 586 6,535 +217
29OCT26 420.00 P 10.50 11.00 9.80 11.05 +0.90 28 53 7,419 +33
29OCT26 430.00 P 15.00 15.00 14.02 15.05 +0.99 28 335 4,666 +30
29OCT26 440.00 P 20.00 20.18 18.82 19.93 +1.23 28 173 10,423 +143
29OCT26 450.00 P 26.00 26.20 24.50 25.97 +1.54 28 96 7,101 -81
29OCT26 460.00 P 32.00 32.00 31.56 32.92 +1.79 28 73 6,263 +21
29OCT26 470.00 P 40.00 40.00 40.00 40.62 +2.57 29 10 3,278 +10
29OCT26 480.00 P 0.00 0.00 0.00 48.55 +1.61 29 0 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 57.27 +1.77 29 0 2,498 0
29OCT26 500.00 P 64.60 64.60 64.60 66.27 +1.93 30 6 3,276 0
29OCT26 510.00 P 0.00 0.00 0.00 76.32 +2.54 33 0 3,196 0
29OCT26 520.00 P 83.00 84.30 83.00 87.14 +4.33 39 24 637 +22
29OCT26 530.00 P 94.10 95.00 94.10 95.00 +0.92 32 350 451 +350
29OCT26 540.00 P 103.86 103.86 103.86 105.01 +3.01 35 11 441 0
29OCT26 550.00 P 0.00 0.00 0.00 114.81 +3.02 35 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 128.34 +6.68 54 0 917 -3
29OCT26 570.00 P 134.20 134.20 134.20 134.62 +3.02 37 2 45 0
29OCT26 580.00 P 0.00 0.00 0.00 144.60 +3.00 0 0 34 -40
29OCT26 590.00 P 0.00 0.00 0.00 154.60 +3.00 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 164.60 +3.00 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 174.60 +3.00 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 184.60 +3.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 194.60 +3.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 204.60 +3.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 214.60 +3.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 224.60 +3.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 234.60 +3.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 244.60 +3.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 254.60 +3.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 324.60 +3.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 364.60 +3.00 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 0.00 32 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 0.00 31 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 70 0
27NOV26 330.00 P 1.00 1.00 1.00 0.60 +0.07 31 15 1,335 +15
27NOV26 340.00 P 1.41 1.43 1.41 1.01 +0.12 31 10 529 +10
27NOV26 350.00 P 2.00 2.01 1.95 1.62 +0.18 31 18 453 +1
27NOV26 360.00 P 2.75 2.75 2.72 2.49 +0.25 31 22 1,906 0
27NOV26 370.00 P 3.56 3.57 3.56 3.70 +0.35 31 48 1,189 0
27NOV26 380.00 P 4.98 5.14 4.90 5.07 +0.24 30 40 1,100 -25
27NOV26 390.00 P 6.84 7.00 6.65 7.00 +0.43 30 127 2,356 -43
27NOV26 400.00 P 9.30 9.40 8.97 9.40 +0.53 30 97 6,463 +83
27NOV26 410.00 P 12.30 12.37 12.02 12.42 +0.78 30 98 2,765 +94
27NOV26 420.00 P 15.63 15.88 15.26 16.10 +0.97 30 184 4,092 +30
27NOV26 430.00 P 20.02 20.43 18.94 20.40 +1.21 29 198 2,555 +51
27NOV26 440.00 P 24.19 25.56 23.85 25.50 +1.29 29 247 5,405 +117
27NOV26 450.00 P 30.88 31.14 30.88 31.07 +1.60 29 260 7,371 0
27NOV26 460.00 P 0.00 0.00 0.00 37.48 +1.48 29 0 2,632 0
27NOV26 470.00 P 0.00 0.00 0.00 44.92 +1.90 30 0 3,676 0
27NOV26 480.00 P 52.20 52.20 52.20 53.29 +3.05 31 8 1,429 0
27NOV26 490.00 P 0.00 0.00 0.00 61.25 +2.13 32 0 837 0
27NOV26 500.00 P 0.00 0.00 0.00 69.70 +2.32 32 0 1,497 0
27NOV26 510.00 P 0.00 0.00 0.00 78.36 +2.44 32 0 1,579 0
27NOV26 520.00 P 0.00 0.00 0.00 87.20 +1.69 32 0 698 0
27NOV26 530.00 P 0.00 0.00 0.00 96.52 +2.44 33 0 382 0
27NOV26 540.00 P 0.00 0.00 0.00 105.10 +1.89 30 0 100 0
27NOV26 550.00 P 115.20 115.20 115.20 115.20 +2.55 32 1 841 +1
27NOV26 560.00 P 0.00 0.00 0.00 128.34 +6.08 44 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 134.84 +2.88 34 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 144.68 +2.90 34 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 154.61 +2.96 35 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 164.60 +3.00 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 174.60 +3.00 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 184.60 +3.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 194.60 +3.00 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 204.60 +3.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 214.60 +3.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 224.60 +3.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 234.60 +3.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 244.60 +3.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 254.60 +3.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 324.60 +3.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 +0.06 30 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.15 +0.08 30 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.20 +0.09 30 0 85 0
30DEC26 300.00 P 1.04 1.05 1.00 0.28 +0.12 30 15 358 +3
30DEC26 310.00 P 1.20 1.22 1.20 0.46 +0.16 30 15 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.76 +0.23 30 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 1.22 +0.32 30 0 1,140 0
30DEC26 340.00 P 2.40 2.45 2.40 1.94 +0.45 30 31 1,005 +31
30DEC26 350.00 P 3.27 3.27 3.27 2.88 +0.58 30 30 9,295 -30
30DEC26 360.00 P 4.30 4.30 4.30 4.12 +0.72 30 3 3,988 0
30DEC26 370.00 P 5.63 5.63 5.63 5.61 +0.71 30 3 3,386 -3
30DEC26 380.00 P 7.20 7.40 7.09 7.40 +0.53 30 145 14,780 -15
30DEC26 390.00 P 9.50 9.51 9.26 9.61 +0.41 29 129 7,265 +98
30DEC26 400.00 P 12.00 12.30 11.78 12.45 +0.70 29 133 31,411 +71
30DEC26 410.00 P 15.23 15.67 15.20 15.75 +0.75 29 28 10,010 0
30DEC26 420.00 P 18.86 19.60 18.86 19.54 +0.92 29 123 14,626 +65
30DEC26 430.00 P 23.99 23.99 23.20 24.02 +1.00 29 99 23,601 +2
30DEC26 440.00 P 28.20 29.13 28.20 29.05 +1.07 29 211 13,694 +121
30DEC26 450.00 P 0.00 0.00 0.00 34.81 +1.37 29 0 20,815 0
30DEC26 460.00 P 41.07 41.50 40.03 41.19 +1.48 29 222 10,557 -5
30DEC26 470.00 P 0.00 0.00 0.00 48.17 +1.45 29 0 7,484 0
30DEC26 480.00 P 0.00 0.00 0.00 55.53 +2.21 30 0 8,184 0
30DEC26 490.00 P 63.00 63.00 63.00 63.26 +1.15 30 2 6,100 +2
30DEC26 500.00 P 71.00 71.00 71.00 69.82 +1.87 28 1 21,298 +1
30DEC26 510.00 P 0.00 0.00 0.00 80.43 +2.15 31 0 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 88.03 +2.52 30 0 5,060 0
30DEC26 530.00 P 97.69 98.00 96.49 98.13 +4.05 32 303 5,728 +33
30DEC26 540.00 P 0.00 0.00 0.00 109.11 +5.90 36 0 2,284 0
30DEC26 550.00 P 112.65 116.00 112.65 116.32 +3.67 32 9 11,522 +5
30DEC26 560.00 P 0.00 0.00 0.00 128.34 +5.23 38 0 4,880 0
30DEC26 570.00 P 0.00 0.00 0.00 135.32 +2.75 33 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 145.00 +2.79 33 0 6,482 0
30DEC26 590.00 P 0.00 0.00 0.00 154.78 +2.86 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 164.66 -1.93 33 0 21,846 0
30DEC26 610.00 P 0.00 0.00 0.00 174.60 +2.96 0 0 5,189 0
30DEC26 620.00 P 0.00 0.00 0.00 184.60 +3.00 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 194.60 +3.00 0 0 2,460 0
30DEC26 640.00 P 0.00 0.00 0.00 204.60 +3.00 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 214.60 +3.00 0 0 1,930 0
30DEC26 660.00 P 0.00 0.00 0.00 224.60 +3.00 0 0 191 -3,161
30DEC26 670.00 P 0.00 0.00 0.00 234.60 +3.00 0 0 0 -2
30DEC26 680.00 P 0.00 0.00 0.00 244.60 +3.00 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 254.60 +3.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 324.60 +3.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 364.60 +3.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 374.60 +3.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 384.60 +3.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 394.60 +3.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 404.60 +3.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 414.60 +3.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 424.60 +3.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 434.60 +3.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 444.60 +3.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 454.60 +3.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 464.60 +3.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 474.60 +3.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 484.60 +3.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 494.60 +3.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 504.60 +3.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 514.60 +3.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 524.60 +3.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 534.60 +3.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 544.60 +3.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 554.60 +3.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 564.60 +3.00 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.15 +0.07 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.21 +0.09 31 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.26 +0.10 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.33 +0.12 31 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.43 +0.16 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.52 +0.17 31 0 77 0
30MAR27 275.00 P 1.56 1.56 1.52 0.66 +0.22 31 60 92 +60
30MAR27 280.00 P 0.00 0.00 0.00 0.81 +0.26 31 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.96 +0.26 31 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.19 +0.33 31 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.42 +0.35 31 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.68 +0.38 31 0 604 0
30MAR27 310.00 P 3.06 3.06 3.06 2.37 +0.48 31 2 2,193 -2
30MAR27 320.00 P 0.00 0.00 0.00 3.36 +0.73 31 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 4.29 +0.52 31 0 1,297 0
30MAR27 340.00 P 0.00 0.00 0.00 5.77 +0.70 31 0 3,357 0
30MAR27 350.00 P 6.99 7.10 6.99 7.10 +0.51 30 30 12,584 +17
30MAR27 360.00 P 8.70 8.70 8.70 8.93 +0.35 30 1 7,656 0
30MAR27 370.00 P 0.00 0.00 0.00 11.21 +0.75 30 0 4,076 0
30MAR27 380.00 P 13.40 13.40 13.40 13.67 +0.73 30 2 4,091 0
30MAR27 390.00 P 16.24 16.24 16.24 16.70 +1.04 30 90 5,005 +90
30MAR27 400.00 P 19.22 19.22 19.22 19.95 +1.15 30 2 22,026 0
30MAR27 410.00 P 22.80 22.95 22.30 23.71 +1.08 29 70 25,729 0
30MAR27 420.00 P 0.00 0.00 0.00 27.79 +1.18 29 0 13,951 0
30MAR27 430.00 P 32.00 32.00 32.00 32.31 +1.08 29 3 6,417 0
30MAR27 440.00 P 37.50 37.50 37.50 37.27 +1.07 29 1 5,951 -1
30MAR27 450.00 P 42.58 42.58 42.58 42.94 +1.29 29 1,220 7,275 +1,200
30MAR27 460.00 P 47.91 47.91 47.91 49.09 +1.38 29 1 3,731 0
30MAR27 470.00 P 54.48 54.48 54.48 55.95 +1.69 29 30 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 61.98 +0.02 29 0 6,865 0
30MAR27 490.00 P 0.00 0.00 0.00 70.87 +1.63 30 0 7,081 0
30MAR27 500.00 P 0.00 0.00 0.00 77.76 +1.13 30 0 7,628 0
30MAR27 510.00 P 87.00 87.00 87.00 85.61 +2.08 30 5 4,890 -5
30MAR27 520.00 P 0.00 0.00 0.00 93.68 +2.99 30 0 3,415 0
30MAR27 530.00 P 102.00 102.00 102.00 101.76 +4.23 30 100 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 110.39 +3.17 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 119.09 +3.17 30 0 1,212 0
30MAR27 560.00 P 0.00 0.00 0.00 128.34 +3.88 31 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 137.02 +3.65 30 0 616 0
30MAR27 580.00 P 0.00 0.00 0.00 146.46 +3.57 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 155.57 +3.56 30 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 164.93 -1.66 29 0 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 174.61 +1.74 29 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 185.01 +2.58 32 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 194.70 +2.56 32 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 204.65 +2.75 32 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 214.76 +3.02 34 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 224.60 +2.98 0 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 234.60 +3.00 0 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 244.60 +3.00 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 254.60 +3.00 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 60 0
30MAR27 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 324.60 +3.00 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 364.60 +3.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 374.60 +3.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 384.60 +3.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 394.60 +3.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 404.60 +3.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 414.60 +3.00 0 0 0 0
29JUN27 215.00 P 1.09 1.09 1.09 0.24 +0.02 33 10 10 +10
29JUN27 220.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 81 0
29JUN27 225.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 110 0
29JUN27 235.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 79 0
29JUN27 240.00 P 0.00 0.00 0.00 0.67 +0.05 32 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.82 +0.04 32 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.98 +0.05 32 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 1.16 +0.07 32 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.40 +0.08 32 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.89 +0.09 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.24 +0.11 32 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.60 +0.12 32 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 2.95 +0.12 32 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 3.43 +0.18 32 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 3.93 +0.18 32 0 360 0
29JUN27 300.00 P 4.56 4.57 4.56 4.44 +0.18 32 246 923 +31
29JUN27 310.00 P 0.00 0.00 0.00 5.71 +0.11 32 0 2,941 0
29JUN27 320.00 P 0.00 0.00 0.00 7.11 +0.48 32 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 8.90 +0.64 31 0 521 0
29JUN27 340.00 P 10.08 10.08 10.08 10.46 +0.38 31 1 657 +1
29JUN27 350.00 P 0.00 0.00 0.00 12.76 +0.51 31 0 6,662 0
29JUN27 360.00 P 14.02 14.02 14.02 15.15 +0.52 31 20 1,553 +20
29JUN27 370.00 P 16.66 16.66 16.66 18.04 +0.68 31 20 2,638 0
29JUN27 380.00 P 19.96 19.96 19.92 21.06 +0.69 30 60 1,694 +60
29JUN27 390.00 P 23.35 23.35 22.46 24.54 +0.88 30 252 1,779 +229
29JUN27 400.00 P 26.97 26.97 26.43 28.25 +0.88 30 91 1,332 +9
29JUN27 410.00 P 31.18 31.18 30.79 32.28 +1.10 30 145 2,218 +144
29JUN27 420.00 P 35.18 35.18 35.18 36.73 +1.11 30 3 2,752 +1
29JUN27 430.00 P 0.00 0.00 0.00 41.26 +1.18 30 0 2,530 0
29JUN27 440.00 P 46.25 46.25 45.10 46.44 +1.34 29 42 4,270 +42
29JUN27 450.00 P 51.73 51.73 50.84 51.65 +1.32 29 160 2,719 +160
29JUN27 460.00 P 0.00 0.00 0.00 57.56 +1.51 29 0 960 0
29JUN27 470.00 P 0.00 0.00 0.00 63.72 +1.43 29 0 1,558 0
29JUN27 480.00 P 0.00 0.00 0.00 70.88 +1.55 30 0 1,499 0
29JUN27 490.00 P 0.00 0.00 0.00 77.62 +2.22 29 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 85.01 +2.47 30 0 2,900 0
29JUN27 510.00 P 0.00 0.00 0.00 92.41 +2.48 30 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 100.30 +2.81 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 108.08 +2.82 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 115.99 +2.78 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 124.33 +3.01 30 0 617 0
29JUN27 560.00 P 0.00 0.00 0.00 132.48 +2.89 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 141.41 +3.38 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 149.82 +3.24 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 158.61 +3.36 30 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 168.29 +1.70 31 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 177.07 +3.43 30 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 186.20 +3.52 30 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 195.54 +3.40 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 205.40 +3.50 31 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 214.96 +2.04 30 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 224.97 +2.46 31 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 234.77 +2.58 32 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 244.60 +2.67 0 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 254.60 +2.85 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 264.60 +3.00 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 274.60 +3.00 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 284.60 +3.00 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 294.60 +3.00 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 304.60 +3.00 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 324.81 +3.21 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 334.60 +3.00 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 344.60 +3.00 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 354.60 +3.00 0 0 0 0
29SEP27 215.00 P 1.75 1.75 1.74 0.60 +0.16 33 12 22 +12
29SEP27 220.00 P 0.00 0.00 0.00 0.70 +0.18 32 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.86 +0.24 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.02 +0.24 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.19 +0.25 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.47 +0.34 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.72 +0.35 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.97 +0.35 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.32 +0.45 32 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.68 +0.48 32 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 3.05 +0.48 32 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 3.45 +0.51 32 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 3.98 +0.64 32 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 4.51 +0.64 32 0 33 0
29SEP27 285.00 P 5.50 5.50 5.50 5.04 +0.76 32 2 4 +2
29SEP27 290.00 P 0.00 0.00 0.00 5.48 +0.54 32 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 6.19 +0.63 32 0 46 0
29SEP27 300.00 P 6.93 6.93 6.93 6.90 +0.59 32 91 183 0
29SEP27 310.00 P 7.60 7.60 7.60 8.15 +0.58 31 1 47 +1
29SEP27 320.00 P 0.00 0.00 0.00 10.30 +1.21 31 0 42 0
29SEP27 330.00 P 0.00 0.00 0.00 11.87 +0.88 31 0 25 0
29SEP27 340.00 P 0.00 0.00 0.00 14.26 +1.03 31 0 19 0
29SEP27 350.00 P 15.90 15.90 15.90 16.68 +0.99 31 3 12 +3
29SEP27 360.00 P 0.00 0.00 0.00 19.55 +1.14 31 0 23 0
29SEP27 370.00 P 21.52 21.52 21.52 22.61 +1.09 31 1 1,040 +1
29SEP27 380.00 P 24.70 24.70 24.70 25.89 +1.21 30 1 291 +1
29SEP27 390.00 P 0.00 0.00 0.00 29.64 +1.17 30 0 112 0
29SEP27 400.00 P 31.60 31.60 31.60 33.42 +1.10 30 1 141 +1
29SEP27 410.00 P 0.00 0.00 0.00 37.74 +1.22 30 0 100 0
29SEP27 420.00 P 41.00 41.00 41.00 42.24 +1.14 30 1 43 +1
29SEP27 430.00 P 45.43 45.43 45.43 46.84 +1.12 30 42 323 +42
29SEP27 440.00 P 0.00 0.00 0.00 52.08 +1.18 29 0 93 0
29SEP27 450.00 P 56.48 56.91 56.31 57.34 +1.09 29 120 540 +120
29SEP27 460.00 P 0.00 0.00 0.00 63.20 +1.27 29 0 158 0
29SEP27 470.00 P 68.51 68.98 68.51 69.54 +1.33 29 41 83 +41
29SEP27 480.00 P 75.92 75.92 75.92 76.08 +1.51 29 6 8 +6
29SEP27 490.00 P 0.00 0.00 0.00 82.81 +1.50 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 89.89 +1.98 29 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 97.28 +2.32 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 104.97 +2.69 30 0 2 0
29SEP27 530.00 P 0.00 0.00 0.00 112.49 +2.63 30 0 6 0
29SEP27 540.00 P 0.00 0.00 0.00 120.34 +2.66 30 0 0 0
29SEP27 550.00 P 127.00 127.80 127.00 128.31 +2.73 30 51 68 +51
29SEP27 560.00 P 136.80 136.80 136.80 136.44 +2.81 30 39 44 +39
29SEP27 570.00 P 0.00 0.00 0.00 144.73 +2.87 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 153.17 +2.97 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 161.66 +3.04 30 0 1 0
29SEP27 600.00 P 0.00 0.00 0.00 170.20 +3.61 30 0 3 0
29SEP27 610.00 P 0.00 0.00 0.00 179.00 +3.16 30 0 4 0
29SEP27 620.00 P 0.00 0.00 0.00 187.84 +3.22 30 0 36 0
29SEP27 630.00 P 0.00 0.00 0.00 197.13 +3.26 30 0 75 0
29SEP27 640.00 P 0.00 0.00 0.00 206.10 +3.68 29 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 215.09 +2.17 28 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 227.32 +2.68 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 236.74 +2.68 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 246.21 +2.72 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 255.78 +2.77 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 265.38 +2.79 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 275.11 +2.86 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 284.93 +2.90 34 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 294.75 +2.91 34 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 304.61 +2.93 34 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 314.60 +3.00 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 324.81 +3.21 36 0 0 0
TOTAL PUT 27,235 1,068,789 +10,535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 131.500
29SEP26 62.50 C 0.00 0.00 0.00 69.18 -2.21 128 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.72 -2.18 128 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.12 -2.29 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.54 -2.36 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.22 -2.20 108 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.63 -2.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.21 -2.22 94 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.56 -2.37 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.00 -2.45 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.62 -2.33 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.15 -2.32 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.50 -2.46 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.16 -2.32 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.68 -2.31 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.38 -2.10 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.60 -2.40 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.11 -2.28 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.51 -2.40 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.19 -2.35 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.70 -2.01 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.23 -2.00 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.77 -2.00 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 14.37 -1.97 28 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 12.05 -1.93 28 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 9.86 -1.86 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.84 -1.76 28 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 6.04 -1.62 28 0 60 0
29SEP26 130.00 C 4.30 4.30 4.30 4.50 -1.44 28 1 271 +1
29SEP26 132.50 C 0.00 0.00 0.00 3.14 -1.31 27 0 39 0
29SEP26 135.00 C 2.27 2.27 2.04 2.31 -0.85 29 51 218 +43
29SEP26 137.50 C 1.54 1.54 1.54 1.45 -0.86 28 15 183 0
29SEP26 140.00 C 0.00 0.00 0.00 0.93 -0.59 28 0 145 0
29SEP26 142.50 C 0.73 0.73 0.73 0.57 -0.43 28 4 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.36 -0.28 28 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 0.20 -0.22 28 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 -0.14 28 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.06 -0.08 28 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 29.17 -2.45 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 27.35 -2.07 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.38 -2.38 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.20 -2.20 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.86 -2.01 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.60 -1.99 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.43 -1.96 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.37 -1.93 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 11.45 -1.87 28 0 15 0
29OCT26 125.00 C 0.00 0.00 0.00 9.69 -1.79 28 0 60 0
29OCT26 127.50 C 8.35 8.35 8.34 8.25 -1.54 29 30 75 +30
29OCT26 130.00 C 0.00 0.00 0.00 6.81 -1.27 29 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 5.33 -1.35 28 0 45 0
29OCT26 135.00 C 0.00 0.00 0.00 4.45 -1.21 29 0 79 0
29OCT26 137.50 C 0.00 0.00 0.00 3.53 -0.95 29 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 2.76 -0.85 29 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 2.12 -0.76 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 1.61 -0.66 29 0 106 0
29OCT26 147.50 C 0.00 0.00 0.00 1.20 -0.57 28 0 410 0
29OCT26 150.00 C 0.00 0.00 0.00 0.89 -0.47 28 0 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.65 -0.39 28 0 47 0
29OCT26 155.00 C 0.52 0.52 0.52 0.47 -0.31 28 23 401 0
29OCT26 157.50 C 0.39 0.39 0.37 0.33 -0.28 28 33 146 -30
29OCT26 160.00 C 0.00 0.00 0.00 0.23 -0.23 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.16 -0.17 28 0 139 0
29OCT26 165.00 C 0.00 0.00 0.00 0.11 -0.13 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 -0.09 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.05 -0.08 28 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 25.24 -2.54 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.03 -1.87 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.86 -1.83 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.79 -1.76 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.81 -1.70 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.94 -1.62 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 13.26 -1.47 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 11.61 -1.40 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 10.15 -1.27 31 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 8.76 -1.34 30 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 7.54 -1.27 30 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 6.38 -0.84 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.50 -0.76 31 0 58 0
27NOV26 140.00 C 5.03 5.03 5.03 4.63 -0.71 31 15 10 -15
27NOV26 142.50 C 4.25 4.25 4.25 3.91 -0.62 31 15 15 0
27NOV26 145.00 C 0.00 0.00 0.00 3.20 -0.61 30 0 31 0
27NOV26 147.50 C 2.74 2.74 2.74 2.68 -0.50 31 15 60 +15
27NOV26 150.00 C 0.00 0.00 0.00 2.13 -0.54 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 1.74 -0.43 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.41 -0.37 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.13 -0.32 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.91 -0.26 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.72 -0.22 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.57 -0.19 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.45 -0.15 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.35 -0.13 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 64.94 -2.05 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.47 -2.06 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.79 -2.27 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.55 -2.04 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.09 -2.05 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.64 -2.05 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.20 -2.05 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.85 -1.96 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.35 -2.03 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.93 -2.03 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.62 -1.94 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.23 -1.91 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.85 -1.91 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.47 -1.94 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 31.21 -1.75 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.95 -1.90 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.17 -2.43 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.04 -2.38 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.93 -1.75 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.97 -1.69 31 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 18.11 -1.63 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.35 -1.56 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.69 -1.48 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 13.21 -1.34 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.82 -1.21 31 0 75 0
30DEC26 130.00 C 0.00 0.00 0.00 10.46 -1.11 31 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 9.23 -1.01 31 0 11 0
30DEC26 135.00 C 8.25 8.25 8.25 8.10 -0.94 31 15 45 +15
30DEC26 137.50 C 0.00 0.00 0.00 7.09 -0.86 31 0 14 0
30DEC26 140.00 C 0.00 0.00 0.00 6.18 -0.81 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 5.35 -0.77 31 0 45 0
30DEC26 145.00 C 0.00 0.00 0.00 4.62 -0.72 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 3.97 -0.68 31 0 90 0
30DEC26 150.00 C 0.00 0.00 0.00 3.40 -0.60 31 0 53 0
30DEC26 152.50 C 3.02 3.02 3.02 2.90 -0.49 31 11 11 +5
30DEC26 155.00 C 0.00 0.00 0.00 2.47 -0.47 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.09 -0.42 31 0 105 0
30DEC26 160.00 C 1.66 1.70 1.66 1.77 -0.37 31 44 6 -39
30DEC26 162.50 C 0.00 0.00 0.00 1.49 -0.32 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.25 -0.28 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.08 -0.21 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.87 -0.25 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.76 -2.02 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.38 -2.03 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.01 -2.03 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.68 -2.02 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.38 -1.99 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.87 -2.21 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.61 -2.20 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.42 -2.16 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.27 -2.12 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 33.41 -1.84 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.30 -1.46 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.12 -1.62 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.22 -1.57 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.42 -1.48 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.18 -1.51 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.52 -1.45 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.94 -1.38 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.43 -1.33 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.19 -1.08 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.87 -1.22 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.57 -1.04 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.36 -0.98 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.22 -0.93 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.16 -0.88 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.18 -0.98 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.26 -0.93 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.41 -0.88 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.63 -0.83 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 6.90 -0.79 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.25 -0.81 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.83 -0.58 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.27 -0.54 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.75 -0.50 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.28 -0.46 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.85 -0.42 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.36 -0.49 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.02 -0.44 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 43.40 -1.91 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.30 -1.85 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.19 -1.82 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 37.14 -1.76 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.86 -1.99 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.19 -1.64 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.30 -1.64 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.29 -1.75 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.57 -1.70 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.89 -1.66 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.76 -2.08 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.28 -1.32 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.82 -1.30 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.90 -0.79 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.24 -1.16 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 16.97 -1.15 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 16.12 -1.20 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.99 -1.16 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.72 -0.99 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.94 -1.07 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 12.01 -1.02 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 11.14 -0.97 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 10.32 -0.95 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 9.56 -0.90 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.85 -0.87 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 8.33 -0.68 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.73 -0.56 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.17 -0.54 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 6.61 -0.54 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.05 -0.54 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.62 -0.43 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.20 -0.42 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 32.73 -1.98 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.07 -1.92 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 29.45 -1.87 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.88 -1.83 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.39 -1.77 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.95 -1.72 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 23.57 -1.68 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.24 -1.63 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.14 -1.25 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 19.93 -1.21 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.62 -1.23 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.73 -0.99 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.69 -0.95 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 15.70 -1.08 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.76 -0.89 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.87 -0.86 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.03 -0.82 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.24 -0.79 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.33 -0.92 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.79 -0.90 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 10.11 -1.22 33 0 0 0
TOTAL CALL 272 11,995 +25
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 0.00 28 0 913 0
29SEP26 115.00 P 0.17 0.17 0.17 0.08 +0.02 28 4 432 -4
29SEP26 117.50 P 0.00 0.00 0.00 0.17 +0.04 28 0 362 0
29SEP26 120.00 P 0.48 0.48 0.48 0.36 +0.09 28 2 215 +2
29SEP26 122.50 P 0.78 0.78 0.78 0.67 +0.16 28 3 920 -3
29SEP26 125.00 P 1.30 1.30 1.30 1.16 +0.26 28 71 378 +55
29SEP26 127.50 P 0.00 0.00 0.00 1.84 +0.38 28 0 693 0
29SEP26 130.00 P 2.84 2.84 2.84 2.73 +0.58 28 12 237 +12
29SEP26 132.50 P 4.06 4.06 4.06 3.91 +0.70 27 15 113 +15
29SEP26 135.00 P 0.00 0.00 0.00 5.53 +0.85 28 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 7.29 +1.21 28 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 9.27 +1.41 28 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 11.41 +1.57 28 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 13.69 +1.72 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 16.07 +1.83 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.51 +1.91 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 21.00 +1.97 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 23.50 +2.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.15 +2.15 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.61 +2.11 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.00 +2.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.17 +2.17 57 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.50 +2.00 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.40 0.00 28 0 153 0
29OCT26 115.00 P 0.00 0.00 0.00 0.63 +0.01 28 0 161 0
29OCT26 117.50 P 0.00 0.00 0.00 0.97 +0.05 29 0 11 0
29OCT26 120.00 P 0.00 0.00 0.00 1.42 +0.09 29 0 109 0
29OCT26 122.50 P 2.22 2.22 2.12 2.01 +0.15 29 4 117 0
29OCT26 125.00 P 0.00 0.00 0.00 2.77 +0.30 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 3.70 +0.49 29 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 4.77 +0.64 29 0 80 0
29OCT26 132.50 P 0.00 0.00 0.00 6.00 +0.74 29 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 7.42 +0.85 29 0 53 0
29OCT26 137.50 P 0.00 0.00 0.00 8.92 +0.87 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 10.68 +0.98 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 12.59 +1.14 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 14.61 +1.26 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 16.74 +1.40 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 18.96 +1.52 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.26 +1.63 28 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.63 +1.73 28 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.15 +1.92 31 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.76 +2.15 35 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.00 +1.95 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.50 +1.99 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.17 +2.17 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 38.50 +2.00 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.56 +0.10 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.81 +0.14 30 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 1.13 +0.20 30 0 45 0
27NOV26 115.00 P 0.00 0.00 0.00 1.59 +0.30 31 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 2.10 +0.31 31 0 15 0
27NOV26 120.00 P 2.87 2.87 2.87 2.74 +0.39 31 15 25 +2
27NOV26 122.50 P 0.00 0.00 0.00 3.52 +0.51 31 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.33 +0.51 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.29 +0.61 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.39 +0.66 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 7.62 +0.73 30 0 22 0
27NOV26 135.00 P 0.00 0.00 0.00 9.01 +0.79 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 10.62 +0.98 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 12.26 +1.17 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.02 +1.27 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 15.90 +1.39 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 17.84 +1.43 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 19.92 +1.56 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 22.04 +1.60 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 24.09 +1.53 29 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 26.36 +1.59 29 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 28.76 +1.92 29 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.19 +1.91 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 33.59 +1.98 30 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.17 +2.07 33 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 38.50 +1.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 +0.06 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.41 +0.06 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.59 +0.09 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.82 +0.14 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.10 +0.16 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.46 +0.17 31 0 506 0
30DEC26 112.50 P 0.00 0.00 0.00 1.91 +0.23 31 0 531 0
30DEC26 115.00 P 0.00 0.00 0.00 2.49 +0.32 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 3.14 +0.39 31 0 175 0
30DEC26 120.00 P 3.89 3.89 3.71 3.89 +0.49 31 23 726 -8
30DEC26 122.50 P 0.00 0.00 0.00 4.67 +0.48 31 0 60 0
30DEC26 125.00 P 5.43 5.43 5.43 5.49 +0.48 30 15 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.57 +0.64 30 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 7.72 +0.66 30 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 8.96 +0.71 30 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.34 +0.79 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 11.93 +0.98 31 0 45 0
30DEC26 140.00 P 13.79 13.79 13.79 13.51 +0.93 31 15 15 +15
30DEC26 142.50 P 0.00 0.00 0.00 15.22 +1.07 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.00 +1.28 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 18.88 +1.39 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 20.83 +1.44 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.87 +1.53 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.96 +1.58 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.91 +1.43 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.13 +1.71 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.40 +1.78 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.72 +1.79 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.17 +2.00 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.65 +2.11 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.74 +0.12 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.96 +0.15 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.22 +0.16 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.55 +0.23 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.98 +0.30 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.45 +0.40 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.96 +0.34 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.44 +0.32 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.01 +0.26 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.99 +0.67 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.78 +0.54 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.61 +0.53 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.52 +0.54 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.52 +0.59 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.61 +0.67 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.79 +0.73 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.06 +0.80 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.41 +0.87 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.95 +0.87 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.49 +0.82 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.10 +0.89 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.62 +0.79 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.61 +1.35 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.17 +1.13 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.34 +1.64 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.26 +1.70 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.23 +1.75 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.26 +1.82 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.97 +1.50 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.10 +1.57 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.30 +1.66 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.45 +1.66 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.67 +0.22 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.04 +0.24 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.53 +0.36 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.04 +0.34 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.55 +0.34 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.16 +0.41 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.74 +0.32 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.38 +0.30 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.11 +0.35 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.27 +0.78 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.19 +0.63 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.07 +0.49 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.07 +0.47 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.21 +0.58 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.34 +0.53 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.57 +0.58 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.86 +0.62 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.21 +0.67 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 17.63 +0.72 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.12 +0.77 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.67 +0.81 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.14 +0.72 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.79 +1.09 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 25.52 +1.16 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.57 +1.49 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.39 +1.54 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.26 +1.59 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.17 +1.64 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.12 +1.69 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.10 +1.73 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.14 +1.78 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.20 +1.82 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.50 +0.41 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.35 +0.52 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 8.21 +0.60 34 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.20 +0.79 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.24 +0.58 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.30 +0.69 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.36 +0.74 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.44 +0.75 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 14.62 +0.81 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.86 +0.63 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 17.01 +0.71 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 18.36 +0.53 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 19.84 +0.64 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.23 +0.61 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.79 +0.69 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.35 +0.88 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.98 +1.06 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 27.64 +1.09 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.35 +1.13 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.11 +1.18 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.91 +1.22 32 0 0 0
TOTAL PUT 179 12,253 +86
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$ 7.135
11SEP26 5.10 C 0.00 0.00 0.00 2.04 - 164 0 0 -
11SEP26 5.20 C 0.00 0.00 0.00 1.94 0.00 155 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.84 0.00 147 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.74 0.00 138 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.64 0.00 130 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.54 0.00 122 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.44 0.00 114 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.34 0.00 106 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.24 0.00 98 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.14 0.00 91 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.04 -0.01 83 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.94 -0.01 75 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.84 -0.01 68 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.74 -0.02 60 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.65 -0.02 69 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.56 -0.02 70 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.47 -0.03 67 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.39 -0.03 68 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.32 -0.04 69 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.05 67 0 0 0
11SEP26 7.10 C 0.26 0.26 0.26 0.20 -0.04 70 15 15 +15
11SEP26 7.20 C 0.00 0.00 0.00 0.15 -0.04 69 0 34 0
11SEP26 7.30 C 0.17 0.17 0.17 0.11 -0.04 68 36 68 +36
11SEP26 7.40 C 0.12 0.12 0.12 0.08 -0.04 69 15 77 +15
11SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 71 0 27 0
11SEP26 7.60 C 0.00 0.00 0.00 0.04 -0.03 70 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.03 -0.02 72 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.02 -0.02 72 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 2.04 - 75 0 0 -
18SEP26 5.20 C 0.00 0.00 0.00 1.94 - 70 0 0 -
18SEP26 5.30 C 0.00 0.00 0.00 1.84 -0.01 65 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.74 -0.01 61 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.01 56 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.44 -0.03 47 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.25 -0.02 64 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 1.06 -0.01 63 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.97 -0.01 64 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.88 -0.01 63 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.79 -0.02 61 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.02 62 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.63 -0.02 62 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.55 -0.03 60 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.42 -0.04 61 0 0 0
18SEP26 7.00 C 0.43 0.43 0.43 0.36 -0.04 60 15 15 +15
18SEP26 7.10 C 0.00 0.00 0.00 0.31 -0.03 61 0 0 0
18SEP26 7.20 C 0.32 0.32 0.32 0.27 -0.03 63 15 49 +15
18SEP26 7.30 C 0.27 0.27 0.27 0.22 -0.03 61 15 15 +15
18SEP26 7.40 C 0.00 0.00 0.00 0.18 -0.04 60 0 0 0
18SEP26 7.50 C 0.24 0.24 0.24 0.16 -0.02 63 36 36 +36
18SEP26 7.60 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 0.09 -0.02 64 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 -0.02 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.03 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.02 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 0.00 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.01 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
29SEP26 7.25 C 0.42 0.42 0.42 0.36 -0.02 59 36 36 +36
29SEP26 7.50 C 0.30 0.30 0.28 0.26 -0.02 58 40 120 +40
29SEP26 7.75 C 0.23 0.23 0.23 0.20 0.00 61 2 5 +2
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 63 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.93 -0.04 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.51 -0.01 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.30 -0.02 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.12 -0.02 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.95 -0.02 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.78 -0.04 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.67 -0.01 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 -0.02 56 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.02 55 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 -0.02 55 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.01 55 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.21 -0.04 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.78 -0.03 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.44 +0.01 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.26 -0.02 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 0.00 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 -0.03 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.83 -0.02 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.61 -0.02 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 -0.02 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 -0.01 56 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.03 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.03 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.02 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.02 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.01 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
30DEC26 7.00 C 1.00 1.00 0.98 0.95 -0.02 54 30 105 +30
30DEC26 7.25 C 0.93 0.93 0.91 0.84 -0.02 54 45 120 +45
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.02 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.01 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.01 55 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 -0.02 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.03 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 +0.01 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 +0.02 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 +0.01 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.63 +0.01 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 -0.02 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 -0.03 54 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.02 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 -0.01 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.02 55 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.02 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.02 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.01 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 -0.02 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.60 0.00 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 0.00 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.22 -0.05 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.07 -0.05 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.93 -0.05 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.81 -0.04 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.68 -0.04 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 -0.03 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.45 -0.03 52 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.03 52 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.28 -0.02 53 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.11 -0.03 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 -0.02 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 0.00 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 0.00 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 -0.01 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 0.00 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.76 -0.01 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.60 -0.01 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.45 -0.02 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.31 -0.02 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.18 +0.02 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.05 +0.01 54 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.79 -0.02 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.69 -0.02 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.61 -0.01 54 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 -0.01 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.42 -0.02 53 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.35 -0.01 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.28 -0.01 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.21 -0.01 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.15 0.00 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.03 -0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
TOTAL CALL 300 2,359 +300
11SEP26 5.10 P 0.00 0.00 0.00 0.01 - 190 0 0 -
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 99 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.01 -0.01 74 0 32 0
11SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 29 0
11SEP26 6.60 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.04 -0.02 72 0 2 0
11SEP26 6.80 P 0.00 0.00 0.00 0.06 -0.02 71 0 30 0
11SEP26 6.90 P 0.00 0.00 0.00 0.09 -0.02 72 0 15 0
11SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.03 70 0 20 0
11SEP26 7.10 P 0.00 0.00 0.00 0.16 -0.03 68 0 30 0
11SEP26 7.20 P 0.16 0.17 0.14 0.22 -0.02 71 45 107 +17
11SEP26 7.30 P 0.00 0.00 0.00 0.28 -0.02 71 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.35 -0.02 72 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.43 0.00 74 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.49 -0.03 61 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.59 -0.02 70 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.68 -0.01 69 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.77 -0.01 62 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.01 68 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.97 0.00 74 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.07 0.00 80 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.17 +0.01 86 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.27 +0.01 92 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.01 97 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.47 +0.01 103 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.57 +0.01 108 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.67 +0.01 113 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.77 +0.01 118 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.01 123 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.97 +0.01 128 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.07 +0.01 133 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.17 +0.01 138 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.27 +0.01 142 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.01 147 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.47 +0.01 152 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 - 104 0 0 -
18SEP26 5.20 P 0.00 0.00 0.00 0.01 - 99 0 0 -
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
18SEP26 6.80 P 0.11 0.11 0.11 0.14 -0.02 60 15 15 +15
18SEP26 6.90 P 0.14 0.14 0.14 0.18 -0.02 61 15 49 +15
18SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
18SEP26 7.10 P 0.20 0.20 0.20 0.27 -0.02 61 36 36 +36
18SEP26 7.20 P 0.00 0.00 0.00 0.33 -0.01 63 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.38 -0.02 61 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.43 -0.04 58 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.01 63 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.60 +0.01 65 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.66 -0.02 61 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.74 -0.02 61 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.82 -0.02 60 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.01 61 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.22 +0.03 78 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.28 0.00 62 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.01 56 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.47 0.00 59 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.59 +0.02 79 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.67 +0.01 65 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 1.77 +0.01 68 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.01 71 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 1.98 +0.02 85 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.07 +0.01 76 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.17 +0.01 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 65 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 60 0 48 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 59 0 54 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 58 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.02 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 0.00 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 0.00 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 0.00 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.02 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.05 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.02 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.04 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.02 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.02 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.02 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 0.00 57 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 0.00 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.52 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 -0.02 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 0.00 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 0.00 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.16 +0.03 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.36 +0.05 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.54 -0.01 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.77 +0.01 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.00 +0.03 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.23 +0.03 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.42 0.00 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.67 +0.01 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 -0.01 54 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.64 -0.01 55 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.78 -0.01 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.93 -0.02 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.12 +0.02 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.28 +0.01 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.48 +0.02 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.68 +0.03 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.88 +0.03 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.05 0.00 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.32 +0.03 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.49 +0.01 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.75 +0.05 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 0.00 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 0.00 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 +0.01 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.03 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.04 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.02 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.03 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.04 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 0.00 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.01 53 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.01 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 0.00 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 -0.03 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 0.00 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.04 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.02 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 +0.01 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 +0.01 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 +0.01 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 +0.01 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 0.00 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 0.00 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 0.00 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 0.00 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 0.00 53 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 +0.01 54 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 0.00 54 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.01 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 0.00 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.01 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 +0.01 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 +0.02 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 +0.01 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.01 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 +0.01 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 +0.02 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 0.00 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 0.00 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 +0.01 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 0.00 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.12 0.00 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.38 -0.02 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.53 -0.02 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.72 +0.01 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.88 +0.01 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.02 0.00 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.20 0.00 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.38 +0.01 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.56 0.00 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.75 0.00 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.94 +0.05 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.14 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.34 +0.06 56 0 0 0
TOTAL PUT 111 2,106 +83
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$ 25.880
29SEP26 17.00 C 0.00 0.00 0.00 8.93 -0.07 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.43 -0.08 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.93 -0.08 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.43 -0.08 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 -0.07 64 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.43 -0.08 54 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 -0.07 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.92 -0.12 34 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.92 -0.12 25 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.92 -0.12 14 0 391 0
29SEP26 24.00 C 1.95 1.95 1.90 1.93 -0.12 16 13 279 0
29SEP26 25.00 C 1.08 1.08 1.00 1.04 -0.11 17 20 850 0
29SEP26 26.00 C 0.35 0.39 0.35 0.36 -0.08 15 63 2,211 +3
29SEP26 27.00 C 0.07 0.07 0.07 0.08 -0.03 16 3 3,608 +3
29SEP26 28.00 C 0.04 0.04 0.04 0.01 -0.01 16 10 523 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 326 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.96 -0.08 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.47 -0.07 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.96 -0.08 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.47 -0.07 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.97 -0.08 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.47 -0.08 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.98 -0.07 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.97 -0.12 20 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.98 -0.12 19 0 0 0
29OCT26 23.00 C 3.01 3.01 2.95 3.00 -0.10 18 9 16 +9
29OCT26 24.00 C 0.00 0.00 0.00 2.08 -0.11 18 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.26 -0.08 17 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 0.68 -0.06 17 0 124 0
29OCT26 27.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 301 0
29OCT26 28.00 C 0.09 0.09 0.09 0.13 -0.01 18 8 418 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 0.00 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 17 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.47 -0.08 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.98 -0.10 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.51 -0.08 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.01 -0.09 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.98 -0.12 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 -0.14 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.12 -0.09 18 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.31 -0.08 17 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 0.73 -0.06 17 0 280 0
27NOV26 27.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 568 0
27NOV26 28.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 91 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.96 -0.11 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.47 -0.11 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.96 -0.12 31 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.48 -0.09 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.98 -0.11 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.51 -0.08 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.01 -0.09 32 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.11 +0.01 28 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.14 -0.01 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 -0.08 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.48 -0.04 19 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 0.00 19 0 202 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 0.00 19 0 181 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.96 -0.11 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.47 -0.11 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.96 -0.12 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.48 -0.10 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.98 -0.11 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 -0.08 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.01 -0.09 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.98 -0.12 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.11 -0.11 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.23 -0.08 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.42 -0.14 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.82 -0.11 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.05 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.91 -0.08 18 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.05 18 0 106 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 79 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.96 -0.11 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.47 -0.11 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.96 -0.12 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.48 -0.10 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.99 -0.10 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.51 -0.08 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.02 -0.08 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 -0.08 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.22 -0.12 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.47 -0.10 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.80 -0.09 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.16 -0.14 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 -0.08 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 -0.06 18 0 39 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 -0.05 18 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 -0.04 18 0 53 0
29JUN27 30.00 C 0.50 0.50 0.50 0.51 -0.03 19 50 112 -50
29JUN27 31.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 1 0
29JUN27 35.00 C 0.10 0.10 0.10 0.09 -0.01 19 3 3 +3
29SEP27 18.50 C 0.00 0.00 0.00 7.49 -0.12 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.03 -0.12 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.58 -0.11 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.14 -0.11 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.30 -0.11 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.51 -0.11 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.77 -0.07 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.10 -0.07 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.51 -0.07 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.02 -0.07 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.60 -0.07 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.06 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.98 -0.05 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.75 -0.04 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 10 0
29SEP27 34.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 2 0
TOTAL CALL 179 15,394 -32
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,370 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1,662 0
29SEP26 25.00 P 0.12 0.12 0.10 0.09 0.00 15 1,607 2,823 -6
29SEP26 26.00 P 0.42 0.46 0.40 0.43 +0.04 15 231 1,808 +223
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.09 15 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.12 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.12 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.12 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.12 +0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 +0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 +0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 134 0
29OCT26 23.00 P 0.10 0.10 0.10 0.03 +0.01 18 40 261 +10
29OCT26 24.00 P 0.16 0.17 0.16 0.11 +0.02 18 42 937 +17
29OCT26 25.00 P 0.40 0.41 0.40 0.32 +0.04 18 79 651 +64
29OCT26 26.00 P 0.00 0.00 0.00 0.72 +0.07 18 0 307 0
29OCT26 27.00 P 0.00 0.00 0.00 1.35 +0.09 18 0 52 0
29OCT26 28.00 P 2.33 2.37 2.33 2.18 +0.11 18 9 17 +9
29OCT26 29.00 P 0.00 0.00 0.00 3.12 +0.12 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.27 +0.12 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.30 +0.12 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.33 +0.12 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.36 +0.12 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.39 +0.12 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 96 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
27NOV26 22.00 P 0.09 0.09 0.09 0.04 +0.01 18 15 58 +15
27NOV26 23.00 P 0.16 0.16 0.15 0.12 +0.02 18 92 589 +90
27NOV26 24.00 P 0.31 0.31 0.31 0.30 +0.02 18 6 683 0
27NOV26 25.00 P 0.60 0.60 0.60 0.65 +0.07 18 13 74 +13
27NOV26 26.00 P 0.00 0.00 0.00 1.15 +0.07 18 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.85 +0.09 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.68 +0.11 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.59 +0.11 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.55 +0.11 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.56 +0.07 22 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.53 +0.08 18 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.55 +0.08 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.53 +0.08 27 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.54 +0.08 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 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 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 592 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.05 19 0 1,819 0
30DEC26 24.00 P 0.41 0.41 0.41 0.45 +0.06 19 4 2,473 +4
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.09 19 0 276 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.12 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.13 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 +0.13 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.66 +0.13 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 +0.13 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.09 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.55 +0.09 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.08 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.53 +0.08 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 +0.08 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.12 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.49 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.01 18 0 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 +0.03 18 0 375 0
30MAR27 25.00 P 0.00 0.00 0.00 1.09 +0.02 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.02 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.06 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 +0.07 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.09 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 +0.10 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.61 +0.09 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.58 +0.08 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 +0.09 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.53 +0.08 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.54 +0.08 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.51 +0.12 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 0.00 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 0.00 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 0.95 +0.03 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.37 +0.04 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 1.88 +0.04 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 +0.03 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.13 +0.07 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.94 +0.05 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.75 +0.09 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.67 +0.07 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.60 +0.06 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.57 +0.07 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.55 +0.07 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.54 +0.08 22 0 0 0
29SEP27 18.50 P 0.19 0.19 0.19 0.07 0.00 19 3 13 +3
29SEP27 19.00 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.14 0.00 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.52 +0.02 19 0 13 0
29SEP27 23.00 P 0.00 0.00 0.00 0.78 +0.02 19 0 63 0
29SEP27 24.00 P 0.00 0.00 0.00 1.13 +0.03 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.56 +0.04 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.05 +0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.65 +0.03 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.31 +0.03 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.05 +0.04 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.85 +0.04 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.71 +0.07 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.62 +0.08 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.57 +0.07 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.55 +0.07 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.54 +0.08 21 0 0 0
TOTAL PUT 2,141 30,073 +442
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$ 324.200
11SEP26 262.50 C 0.00 0.00 0.00 62.24 -1.95 128 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 59.27 -2.42 70 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 56.77 -2.42 66 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 54.27 -2.42 62 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 51.77 -2.42 58 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 49.27 -2.42 54 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 46.77 -2.42 50 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 44.27 -2.42 45 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 41.77 -2.42 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 39.27 -2.42 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 36.77 -2.43 0 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 34.27 -2.43 0 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 31.78 -2.42 40 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 29.28 -2.43 36 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 26.79 -2.43 36 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 24.31 -2.44 36 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 19.40 -2.46 36 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 14.69 -2.45 36 0 15 0
11SEP26 315.00 C 0.00 0.00 0.00 10.27 -2.87 35 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 6.78 -2.40 36 0 0 0
11SEP26 325.00 C 3.84 3.88 3.84 3.90 -2.05 36 17 83 +10
11SEP26 330.00 C 3.52 3.61 1.97 2.04 -1.48 36 268 314 +165
11SEP26 335.00 C 1.93 1.93 0.88 0.96 -0.97 36 9 37 +3
11SEP26 340.00 C 0.00 0.00 0.00 0.39 -0.56 36 0 223 0
11SEP26 345.00 C 0.50 0.50 0.50 0.14 -0.28 36 12 111 +12
11SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.13 36 0 116 0
11SEP26 355.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 182 0
11SEP26 365.00 C 0.11 0.11 0.11 0.01 0.00 46 40 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 62.24 -2.14 66 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 59.48 -2.42 50 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 57.00 -2.43 49 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 54.54 -2.42 50 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 52.08 -2.43 49 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 49.64 -2.42 50 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 47.21 -2.43 49 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 44.81 -2.42 50 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 42.42 -2.42 49 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 40.07 -2.41 50 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 37.75 -2.40 50 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 35.46 -2.39 49 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 33.23 -2.36 50 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 31.04 -2.34 50 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 28.90 -2.33 50 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 26.83 -2.29 50 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 22.82 -1.53 49 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 19.14 -2.34 49 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 16.00 -2.20 50 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 13.03 -1.95 50 0 1 0
18SEP26 325.00 C 0.00 0.00 0.00 10.45 -2.06 50 0 15 0
18SEP26 330.00 C 0.00 0.00 0.00 8.25 -1.82 49 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 6.44 -1.55 50 0 0 0
18SEP26 340.00 C 5.08 5.08 5.08 4.98 -1.26 50 1 1 +1
18SEP26 345.00 C 4.70 4.70 4.65 3.80 -1.00 50 55 55 +54
18SEP26 350.00 C 3.67 3.85 2.87 2.81 -0.83 50 121 106 +101
18SEP26 355.00 C 2.89 2.94 2.21 2.04 -0.67 50 124 109 +97
18SEP26 360.00 C 2.24 2.24 2.24 1.46 -0.54 50 1 4 +1
18SEP26 365.00 C 0.00 0.00 0.00 1.03 -0.42 50 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 0.71 -0.32 50 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.48 -0.25 50 0 3 0
18SEP26 380.00 C 0.00 0.00 0.00 0.32 -0.18 50 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.21 -0.14 50 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.14 -0.09 50 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 124.55 -2.41 58 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 119.84 -2.13 88 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 115.19 -1.79 94 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 109.92 -2.07 82 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 104.94 -2.06 78 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 99.89 -2.12 72 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 95.12 -1.90 75 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 89.92 -2.11 65 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 85.11 -1.93 66 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 80.31 -1.75 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 75.04 -2.36 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 70.36 -2.13 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 65.42 -1.34 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 59.85 -2.05 40 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 54.98 -2.02 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 50.19 -2.03 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 45.49 -2.43 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 40.91 -2.42 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 36.49 -2.39 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 32.43 -2.52 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 28.24 -2.31 40 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 21.01 -2.16 40 0 472 0
29SEP26 320.00 C 0.00 0.00 0.00 14.96 -1.92 40 0 265 0
29SEP26 330.00 C 10.59 10.59 10.33 10.25 -1.78 40 32 605 0
29SEP26 340.00 C 7.00 7.00 6.93 6.84 -1.37 41 11 347 +10
29SEP26 350.00 C 5.51 5.51 4.50 4.25 -1.05 40 39 825 -11
29SEP26 360.00 C 3.61 3.61 2.89 2.52 -0.76 40 91 1,040 +15
29SEP26 370.00 C 2.29 2.32 2.00 1.43 -0.52 40 75 1,455 +15
29SEP26 380.00 C 1.26 1.26 1.13 0.78 -0.34 40 20 1,009 -10
29SEP26 390.00 C 0.76 0.76 0.76 0.41 -0.20 40 2 1,143 -2
29SEP26 400.00 C 0.71 0.71 0.71 0.20 -0.13 40 4 1,053 0
29SEP26 410.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 56 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 73 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 75 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 67.13 -0.88 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 61.27 -2.27 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 56.67 -1.45 35 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 52.18 -1.41 35 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 47.82 -2.35 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 43.61 -2.32 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 39.57 -2.27 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 35.72 -2.22 35 0 7 0
29OCT26 300.00 C 0.00 0.00 0.00 32.07 -2.16 35 0 88 0
29OCT26 310.00 C 25.43 25.83 25.39 25.59 -2.35 35 52 247 0
29OCT26 320.00 C 22.12 22.12 19.77 19.55 -1.34 34 45 1,806 +45
29OCT26 330.00 C 0.00 0.00 0.00 14.82 -2.07 34 0 263 0
29OCT26 340.00 C 0.00 0.00 0.00 11.08 -1.74 35 0 454 0
29OCT26 350.00 C 8.40 8.40 8.20 8.26 -1.19 35 13 682 +3
29OCT26 360.00 C 6.29 6.29 6.29 5.85 -0.97 35 31 1,014 -29
29OCT26 370.00 C 4.59 4.59 4.59 4.06 -0.77 35 2 398 +2
29OCT26 380.00 C 3.39 3.39 3.39 2.76 -0.59 35 2 536 +2
29OCT26 390.00 C 2.94 2.94 2.76 1.84 -0.44 35 45 283 -15
29OCT26 400.00 C 0.00 0.00 0.00 1.20 -0.33 35 0 234 0
29OCT26 410.00 C 0.00 0.00 0.00 0.77 -0.24 35 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.48 -0.15 35 0 2,456 0
29OCT26 430.00 C 0.00 0.00 0.00 0.30 -0.11 35 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 52 0
27NOV26 270.00 C 0.00 0.00 0.00 59.07 -2.50 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 54.89 -2.74 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 50.84 -2.23 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 46.95 -2.18 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 43.21 -2.14 35 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 39.65 -2.07 35 0 60 0
27NOV26 300.00 C 0.00 0.00 0.00 36.26 -2.01 35 0 30 0
27NOV26 310.00 C 32.46 32.46 32.46 30.10 -2.37 35 15 106 +15
27NOV26 320.00 C 24.77 24.77 24.77 24.56 -1.58 35 15 105 +15
27NOV26 330.00 C 22.06 22.06 22.06 19.92 -1.66 35 15 45 +15
27NOV26 340.00 C 0.00 0.00 0.00 16.07 -1.40 35 0 128 0
27NOV26 350.00 C 0.00 0.00 0.00 12.79 -1.24 36 0 159 0
27NOV26 360.00 C 0.00 0.00 0.00 9.95 -1.06 36 0 106 0
27NOV26 370.00 C 0.00 0.00 0.00 7.65 -0.90 35 0 123 0
27NOV26 380.00 C 0.00 0.00 0.00 5.82 -0.75 35 0 193 0
27NOV26 390.00 C 5.80 5.80 5.80 4.38 -0.61 35 15 239 +15
27NOV26 400.00 C 0.00 0.00 0.00 3.26 -0.50 35 0 272 0
27NOV26 410.00 C 0.00 0.00 0.00 2.34 -0.38 35 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 1.71 -0.31 35 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 1.24 -0.24 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.89 -0.19 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.64 -0.14 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.45 -0.13 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 127.73 -0.04 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 122.86 -0.06 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 117.92 -0.58 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 113.10 -0.21 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 108.34 -0.19 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 103.66 -0.11 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 98.78 -1.10 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 94.24 -0.97 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 89.21 -0.95 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 84.87 -0.68 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 80.30 -0.74 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 75.85 -0.77 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 71.34 -1.72 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 67.24 -0.38 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 63.09 -0.38 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 57.58 -2.33 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 53.75 -2.29 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 50.06 -2.26 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 46.51 -2.22 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 43.12 -2.18 34 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 39.88 -2.14 34 0 16 0
30DEC26 310.00 C 34.18 34.18 34.18 34.12 -2.43 35 10 69 +10
30DEC26 320.00 C 31.05 31.05 28.50 28.74 -1.68 35 85 597 +85
30DEC26 330.00 C 26.17 26.17 24.11 24.04 -2.06 35 30 227 +30
30DEC26 340.00 C 20.07 20.31 19.72 19.85 -1.78 35 211 757 +25
30DEC26 350.00 C 0.00 0.00 0.00 16.50 -1.48 35 0 1,458 0
30DEC26 360.00 C 13.59 13.78 13.59 13.57 -1.38 35 29 437 -29
30DEC26 370.00 C 11.18 11.18 11.18 11.00 -1.19 35 2 415 +2
30DEC26 380.00 C 10.37 10.37 10.37 8.83 -1.04 35 15 612 -3
30DEC26 390.00 C 0.00 0.00 0.00 7.04 -0.91 35 0 2,988 0
30DEC26 400.00 C 0.00 0.00 0.00 5.58 -0.78 35 0 336 0
30DEC26 410.00 C 0.00 0.00 0.00 4.27 -0.79 34 0 485 0
30DEC26 420.00 C 4.20 4.20 4.20 3.34 -0.66 34 1 234 0
30DEC26 430.00 C 0.00 0.00 0.00 2.60 -0.45 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 2.01 -0.38 34 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 1.55 -0.31 34 0 948 0
30DEC26 460.00 C 0.00 0.00 0.00 1.19 -0.26 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.91 -0.21 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.69 -0.17 34 0 123 0
30DEC26 490.00 C 1.32 1.32 1.32 0.54 -0.14 35 22 344 0
30DEC26 500.00 C 1.15 1.20 1.15 0.40 -0.11 34 7 236 -7
30DEC26 510.00 C 0.00 0.00 0.00 0.30 -0.09 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 130.53 -0.46 46 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 125.79 -0.55 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 121.21 -0.23 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 116.61 -0.66 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 112.04 -0.69 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 107.54 -1.43 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 103.09 -1.45 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 98.70 -1.46 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 94.22 -1.64 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 90.13 -1.50 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 85.88 -0.79 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 81.80 -0.79 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 77.79 -0.84 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 73.96 -0.78 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 70.11 -0.55 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 66.51 -0.83 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 61.15 -2.59 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 57.80 -2.37 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 54.58 -2.33 34 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 51.47 -2.31 34 0 8 0
30MAR27 300.00 C 0.00 0.00 0.00 48.50 -2.27 34 0 118 0
30MAR27 310.00 C 0.00 0.00 0.00 43.06 -2.49 34 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 37.90 -2.51 34 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 33.27 -2.28 34 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 29.12 -2.08 34 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 25.42 -2.30 34 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 22.17 -2.06 34 0 166 0
30MAR27 370.00 C 19.53 19.53 19.53 19.29 -1.62 34 15 244 +15
30MAR27 380.00 C 0.00 0.00 0.00 16.85 -1.41 35 0 174 0
30MAR27 390.00 C 0.00 0.00 0.00 14.49 -1.39 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 12.43 -1.27 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 10.63 -1.16 35 0 139 0
30MAR27 420.00 C 0.00 0.00 0.00 8.81 -0.73 34 0 324 0
30MAR27 430.00 C 8.60 8.60 8.60 7.50 -1.18 34 1 70 -1
30MAR27 440.00 C 0.00 0.00 0.00 6.38 -0.83 34 0 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 5.41 -0.74 34 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.58 -0.66 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.87 -0.59 34 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 3.26 -0.53 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.75 -0.47 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 2.31 -0.42 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.94 -0.37 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.63 -0.32 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.37 -0.28 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 1.15 -0.24 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.96 -0.21 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.80 -0.19 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.67 -0.16 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.56 -0.14 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.47 -0.12 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.39 -0.10 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.32 -0.10 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 83.50 -2.70 37 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 79.84 -1.06 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 76.27 -0.99 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 72.82 -1.03 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 69.47 -0.90 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 66.23 -1.08 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 63.09 -1.16 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 60.06 -1.12 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 55.48 -2.76 34 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 50.12 -2.56 34 0 31 0
29JUN27 320.00 C 45.05 45.05 45.05 45.05 -4.13 34 15 53 0
29JUN27 330.00 C 42.00 42.00 42.00 40.61 -2.75 34 1 104 0
29JUN27 340.00 C 0.00 0.00 0.00 36.43 -2.44 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 33.38 -0.55 34 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 30.02 -1.85 35 0 156 0
29JUN27 370.00 C 27.31 27.31 26.19 26.77 -1.32 34 90 238 +90
29JUN27 380.00 C 0.00 0.00 0.00 23.84 -0.61 34 0 59 0
29JUN27 390.00 C 22.60 22.60 22.60 19.95 -1.90 33 15 66 +15
29JUN27 400.00 C 0.00 0.00 0.00 18.81 -1.66 34 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 16.67 -1.72 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 14.24 -1.25 34 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 12.74 -1.06 34 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 11.40 -0.89 34 0 78 0
29JUN27 450.00 C 11.20 11.20 11.20 10.16 -0.95 34 2 40 0
29JUN27 460.00 C 0.00 0.00 0.00 8.96 -0.89 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.89 -1.18 34 0 26 0
29JUN27 480.00 C 0.00 0.00 0.00 6.74 -1.20 34 0 20 0
29SEP27 270.00 C 0.00 0.00 0.00 82.06 -0.90 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 79.05 -1.57 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 75.56 -0.89 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 72.46 -0.89 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 69.41 -0.91 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 66.49 -0.92 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 63.35 -2.01 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 57.96 -1.97 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 52.95 -1.92 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 48.53 -1.72 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 44.05 -1.80 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 40.13 -1.66 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 36.90 -1.22 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 33.61 -1.07 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 30.61 -0.92 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 27.88 -0.75 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 25.40 -0.57 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 23.11 -0.44 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 19.72 -0.66 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 17.86 -0.76 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 16.23 -1.18 34 0 0 0
29SEP27 450.00 C 16.58 16.58 16.58 15.53 -0.25 35 3 3 +2
TOTAL CALL 1,726 51,302 +763
11SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
11SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
11SEP26 297.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
11SEP26 300.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
11SEP26 305.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 15 0
11SEP26 310.00 P 0.58 0.58 0.58 0.43 -0.02 36 3 80 0
11SEP26 315.00 P 0.99 1.22 0.99 1.14 +0.05 36 18 81 +18
11SEP26 320.00 P 1.98 2.72 1.63 2.51 +0.29 37 94 214 +3
11SEP26 325.00 P 4.89 5.07 4.89 4.69 +0.73 36 52 90 +31
11SEP26 330.00 P 0.00 0.00 0.00 7.82 +0.87 36 4 87 -4
11SEP26 335.00 P 0.00 0.00 0.00 11.66 +1.41 36 0 204 0
11SEP26 340.00 P 0.00 0.00 0.00 16.11 +1.87 36 0 60 0
11SEP26 345.00 P 0.00 0.00 0.00 20.88 +2.15 36 0 115 0
11SEP26 350.00 P 0.00 0.00 0.00 25.81 +2.31 36 0 30 -30
11SEP26 355.00 P 0.00 0.00 0.00 30.80 +2.38 0 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 35.80 +2.40 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 40.80 +2.40 0 0 0 -15
11SEP26 370.00 P 0.00 0.00 0.00 45.80 +2.40 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 50.80 +2.40 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 55.80 +0.80 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 60.80 +0.76 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 65.80 +0.50 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 70.80 +0.35 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 75.80 +0.27 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 80.80 +0.78 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 85.80 +0.25 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 90.80 +0.20 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 95.80 +0.77 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 100.80 +0.25 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 105.80 +0.25 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 110.80 +0.24 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 115.80 +0.42 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 120.80 +0.24 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 125.80 +0.38 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 130.80 +0.41 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 135.80 +0.41 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
18SEP26 267.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
18SEP26 270.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
18SEP26 272.50 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
18SEP26 275.00 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
18SEP26 277.50 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
18SEP26 280.00 P 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
18SEP26 282.50 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
18SEP26 285.00 P 0.00 0.00 0.00 0.65 +0.02 50 0 13 0
18SEP26 287.50 P 0.00 0.00 0.00 0.83 +0.02 50 0 1 0
18SEP26 290.00 P 0.00 0.00 0.00 1.06 +0.05 50 0 0 0
18SEP26 292.50 P 1.58 1.58 1.58 1.32 +0.05 50 15 15 +15
18SEP26 295.00 P 0.00 0.00 0.00 1.65 +0.10 50 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 2.01 +0.09 50 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 2.46 +0.15 50 0 0 0
18SEP26 305.00 P 3.09 3.70 3.00 3.53 +0.22 50 36 51 +36
18SEP26 310.00 P 4.40 4.86 4.10 4.96 +0.52 50 120 156 +105
18SEP26 315.00 P 6.32 6.45 6.32 6.57 +0.62 50 16 91 +16
18SEP26 320.00 P 8.50 8.50 8.50 8.59 +0.80 50 1 1 +1
18SEP26 325.00 P 11.00 11.00 11.00 11.01 +1.04 50 20 20 +20
18SEP26 330.00 P 0.00 0.00 0.00 13.82 +1.29 50 4 19 +4
18SEP26 335.00 P 0.00 0.00 0.00 17.00 +1.11 50 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 20.74 +1.24 51 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 24.25 +1.18 50 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 28.30 +1.65 50 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 32.56 +1.79 50 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 37.00 +1.90 50 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 41.59 +2.02 50 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 46.29 +2.11 50 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 51.09 +2.20 49 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 55.96 +0.65 50 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 60.87 +0.55 49 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 65.82 +0.52 49 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 70.80 +0.35 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 75.80 +0.25 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 80.80 +0.26 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 85.80 +0.25 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 90.80 +0.20 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 95.80 +0.75 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 100.80 +0.25 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 0.00 40 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 0.00 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 55 0
29SEP26 270.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.53 -0.01 40 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.83 -0.01 40 0 321 0
29SEP26 285.00 P 0.00 0.00 0.00 1.26 +0.01 40 0 192 0
29SEP26 290.00 P 1.80 2.13 1.80 1.84 +0.04 40 48 356 +23
29SEP26 295.00 P 2.73 2.73 2.73 2.62 +0.08 40 1 448 0
29SEP26 300.00 P 3.65 3.84 3.65 3.61 +0.12 40 20 812 -1
29SEP26 310.00 P 5.70 6.38 5.70 6.44 +0.50 40 17 1,453 +1
29SEP26 320.00 P 10.29 10.29 10.29 10.29 +0.48 40 2 1,505 0
29SEP26 330.00 P 15.20 16.20 15.20 15.88 +1.34 41 12 1,664 0
29SEP26 340.00 P 23.15 23.15 23.15 21.95 +0.69 40 15 1,462 -15
29SEP26 350.00 P 28.00 28.00 28.00 29.41 +0.76 40 2 1,153 0
29SEP26 360.00 P 0.00 0.00 0.00 37.79 +1.72 40 0 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 46.77 +1.95 40 0 1,051 0
29SEP26 380.00 P 0.00 0.00 0.00 56.19 +0.50 40 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 65.91 +0.35 40 0 964 0
29SEP26 400.00 P 0.00 0.00 0.00 75.81 +0.26 40 0 3,382 0
29SEP26 410.00 P 0.00 0.00 0.00 85.80 +0.25 0 1 2,186 -40
29SEP26 420.00 P 0.00 0.00 0.00 95.80 +0.25 0 0 648 0
29SEP26 430.00 P 0.00 0.00 0.00 105.80 +0.25 0 0 444 -20
29SEP26 440.00 P 0.00 0.00 0.00 115.94 +0.56 62 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 125.80 +0.38 0 0 0 0
29SEP26 460.00 P 136.00 136.00 136.00 135.80 +0.26 0 1 70 0
29SEP26 470.00 P 0.00 0.00 0.00 145.80 +0.24 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 155.80 +1.40 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 165.80 +0.40 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 175.80 +0.44 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 185.81 +0.27 79 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 195.80 +0.41 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 205.80 +0.41 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 215.80 +0.28 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 225.80 +0.28 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 235.80 +1.50 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 245.80 +1.50 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 255.80 +0.44 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 265.80 +0.44 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 275.80 +0.44 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 285.80 +0.25 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 295.80 +0.22 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 305.80 +0.28 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 315.80 +0.25 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 325.80 +0.42 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 335.80 +0.41 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 345.80 +1.75 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 355.80 +1.51 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 365.80 +0.45 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 375.80 +0.44 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 14 0
29OCT26 265.00 P 1.50 1.50 1.50 0.96 +0.02 35 5 115 +5
29OCT26 270.00 P 1.70 1.70 1.70 1.36 +0.03 35 4 113 +4
29OCT26 275.00 P 0.00 0.00 0.00 1.88 +0.04 35 0 19 0
29OCT26 280.00 P 2.65 2.75 2.65 2.53 +0.08 35 16 191 +1
29OCT26 285.00 P 0.00 0.00 0.00 3.30 +0.11 35 0 97 0
29OCT26 290.00 P 4.41 4.41 4.41 4.30 +0.14 35 70 253 +70
29OCT26 295.00 P 0.00 0.00 0.00 5.48 +0.22 35 0 180 0
29OCT26 300.00 P 0.00 0.00 0.00 6.81 +0.30 35 0 228 0
29OCT26 310.00 P 10.00 10.00 9.98 10.08 +0.58 35 4 423 +4
29OCT26 320.00 P 14.00 14.24 14.00 14.34 +0.84 35 4 892 0
29OCT26 330.00 P 18.20 20.01 18.20 19.61 +1.27 35 150 1,445 +7
29OCT26 340.00 P 23.50 23.50 23.50 25.85 +1.62 35 4 633 +4
29OCT26 350.00 P 0.00 0.00 0.00 32.56 +1.24 35 0 544 0
29OCT26 360.00 P 0.00 0.00 0.00 40.25 +1.45 35 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 48.59 +1.68 35 0 350 0
29OCT26 380.00 P 0.00 0.00 0.00 57.41 +0.20 35 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 66.92 +0.74 36 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 76.37 +0.17 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 85.85 -0.27 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 95.80 +0.09 0 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 105.80 +0.25 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 115.94 +0.38 44 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 125.80 +0.26 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 135.80 +0.26 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 3.12 +0.13 35 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 3.98 +0.15 35 0 12 0
27NOV26 280.00 P 0.00 0.00 0.00 4.99 +0.20 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 6.07 +0.27 35 0 12 0
27NOV26 290.00 P 0.00 0.00 0.00 7.29 +0.20 35 0 28 0
27NOV26 295.00 P 0.00 0.00 0.00 8.62 +0.22 35 0 309 0
27NOV26 300.00 P 0.00 0.00 0.00 10.16 +0.25 35 0 146 0
27NOV26 310.00 P 0.00 0.00 0.00 13.83 +0.54 35 0 301 0
27NOV26 320.00 P 17.99 18.58 17.99 18.29 +0.88 35 33 221 +15
27NOV26 330.00 P 23.73 23.73 23.73 23.56 +1.11 35 15 161 +15
27NOV26 340.00 P 0.00 0.00 0.00 29.60 +1.32 35 0 236 0
27NOV26 350.00 P 0.00 0.00 0.00 36.28 +1.30 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 43.52 +0.72 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 51.30 +1.53 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 59.64 +0.18 35 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 68.47 +0.66 35 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 77.53 +0.41 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 86.72 +0.40 35 1 2 +1
27NOV26 420.00 P 0.00 0.00 0.00 96.18 +0.43 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 105.83 +0.28 33 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 115.94 +0.38 37 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 125.80 +0.26 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 135.80 +0.26 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 0.00 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.13 0.00 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.19 0.00 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.38 0.00 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.72 0.00 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.96 -0.01 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.26 0.00 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.63 0.00 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.09 +0.02 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.61 +0.01 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.27 +0.04 34 0 43 0
30DEC26 265.00 P 0.00 0.00 0.00 4.00 +0.04 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.89 +0.09 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 6.05 +0.09 35 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 7.22 +0.16 35 0 290 0
30DEC26 285.00 P 0.00 0.00 0.00 8.51 +0.13 35 0 151 0
30DEC26 290.00 P 9.70 10.10 9.70 9.83 +0.18 35 3 572 +1
30DEC26 295.00 P 11.33 11.43 11.33 11.37 +0.20 34 45 509 -33
30DEC26 300.00 P 13.28 13.28 13.28 12.95 +0.20 34 8 587 +8
30DEC26 310.00 P 17.08 17.16 16.81 16.72 -0.01 34 66 738 +21
30DEC26 320.00 P 21.59 21.80 21.23 21.42 +0.81 34 176 1,198 +166
30DEC26 330.00 P 25.72 27.06 25.40 26.70 +1.00 34 140 452 +140
30DEC26 340.00 P 0.00 0.00 0.00 32.64 +1.20 34 0 343 0
30DEC26 350.00 P 0.00 0.00 0.00 39.17 +0.93 34 0 2,461 0
30DEC26 360.00 P 0.00 0.00 0.00 46.26 +1.13 34 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 53.79 +1.29 34 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 61.70 +0.16 34 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 70.06 +0.43 34 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 78.86 +0.58 35 0 1,030 0
30DEC26 410.00 P 0.00 0.00 0.00 87.81 +0.43 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 97.55 -0.31 36 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 106.36 +0.43 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 115.99 +0.40 34 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 125.88 +0.34 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 135.80 +0.26 0 0 1,079 -21
30DEC26 470.00 P 0.00 0.00 0.00 145.80 +0.24 0 0 665 0
30DEC26 480.00 P 0.00 0.00 0.00 155.80 +0.56 0 0 45 0
30DEC26 490.00 P 0.00 0.00 0.00 165.80 +0.40 0 0 3 -11
30DEC26 500.00 P 0.00 0.00 0.00 175.80 +0.44 0 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 185.81 +0.27 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 195.80 +0.41 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 205.80 +0.41 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 215.80 +0.28 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 225.80 +0.28 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 235.80 +0.70 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 245.80 +0.67 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 255.80 +0.44 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 265.80 +0.44 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 275.80 +0.44 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 285.80 +0.25 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 295.80 +0.22 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 305.80 +0.28 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 315.80 +0.25 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 325.80 +0.42 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 335.80 +0.41 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 345.80 +0.55 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 355.80 +0.55 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 365.80 +0.45 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 375.80 +0.44 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.65 -0.04 34 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.09 -0.04 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.73 -0.05 34 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 2.11 -0.05 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.62 -0.05 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.15 -0.06 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.78 -0.06 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 4.53 -0.05 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.28 -0.06 34 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 6.26 -0.04 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.26 -0.04 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.35 0.00 34 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 9.65 -0.01 34 0 17 0
30MAR27 275.00 P 11.50 11.50 11.50 11.29 -0.01 35 2 30 0
30MAR27 280.00 P 0.00 0.00 0.00 12.81 +0.07 35 0 25 0
30MAR27 285.00 P 14.46 14.52 14.46 14.48 +0.04 35 40 42 +40
30MAR27 290.00 P 15.93 16.34 15.93 16.09 -0.06 35 120 158 +119
30MAR27 295.00 P 17.24 18.07 17.24 17.83 -0.06 34 240 287 +205
30MAR27 300.00 P 0.00 0.00 0.00 19.71 +0.02 34 0 277 0
30MAR27 310.00 P 24.20 24.20 24.20 23.92 +0.31 34 2 760 0
30MAR27 320.00 P 28.60 29.00 28.60 28.51 +0.18 34 10 221 +10
30MAR27 330.00 P 34.02 34.02 34.02 33.98 +0.62 34 15 522 +15
30MAR27 340.00 P 40.27 40.27 40.27 39.75 +0.80 34 15 366 +15
30MAR27 350.00 P 0.00 0.00 0.00 46.10 +0.99 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 52.57 +0.84 34 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 59.46 +0.67 34 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 67.16 +0.10 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 74.89 +0.12 34 0 18 0
30MAR27 400.00 P 80.00 80.00 80.00 82.95 +0.34 34 1 70 +1
30MAR27 410.00 P 0.00 0.00 0.00 91.14 +0.14 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 99.68 +0.24 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 108.52 +0.22 33 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 117.43 +0.18 33 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 126.71 +0.22 33 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 136.25 +0.65 33 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 145.82 +0.26 31 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 155.99 +0.75 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 165.83 +0.43 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 175.80 +0.44 0 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 185.81 +0.27 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 195.80 +0.41 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 205.80 +0.41 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 215.80 +0.28 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 225.80 +0.28 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 235.80 +0.54 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 245.80 +0.52 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 255.80 +0.44 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 265.80 +0.44 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 275.80 +0.44 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 285.80 +0.25 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 295.80 +0.22 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.16 -0.32 34 0 16 0
29JUN27 265.00 P 0.00 0.00 0.00 12.52 -0.33 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 13.94 -0.30 34 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.64 -0.32 34 0 74 0
29JUN27 280.00 P 0.00 0.00 0.00 17.36 -0.32 34 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 19.09 +0.35 34 0 33 0
29JUN27 290.00 P 0.00 0.00 0.00 21.08 -0.26 34 0 22 0
29JUN27 295.00 P 0.00 0.00 0.00 23.18 -0.18 34 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 25.26 +1.18 34 0 2,198 0
29JUN27 310.00 P 0.00 0.00 0.00 29.57 +1.20 34 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 34.29 +0.34 34 0 49 0
29JUN27 330.00 P 0.00 0.00 0.00 39.36 +0.22 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 45.01 +0.25 34 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 51.41 +0.63 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 57.82 +0.62 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 64.68 +0.70 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 71.86 0.00 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 79.31 -0.02 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 87.00 +0.01 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 94.92 +0.01 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.20 +0.51 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 111.44 +0.08 33 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.02 +0.12 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 128.78 +0.12 33 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 137.86 +0.29 33 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 147.11 +0.36 33 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 156.57 +0.41 33 0 5 0
29SEP27 270.00 P 0.00 0.00 0.00 18.04 +0.76 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 19.63 +0.63 34 0 0 0
29SEP27 280.00 P 21.82 21.82 21.82 21.58 +0.84 35 6 54 +6
29SEP27 285.00 P 0.00 0.00 0.00 23.43 +0.82 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 25.27 +0.55 34 0 161 0
29SEP27 295.00 P 0.00 0.00 0.00 27.22 +1.19 34 0 62 0
29SEP27 300.00 P 0.00 0.00 0.00 29.28 +0.41 34 0 232 0
29SEP27 310.00 P 0.00 0.00 0.00 33.42 -0.20 34 0 45 0
29SEP27 320.00 P 0.00 0.00 0.00 38.21 -0.16 34 0 15 0
29SEP27 330.00 P 0.00 0.00 0.00 43.69 -0.06 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 49.01 +1.59 33 0 37 0
29SEP27 350.00 P 0.00 0.00 0.00 55.06 -0.04 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 61.82 +0.37 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 68.56 +0.44 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.60 -0.05 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 82.82 -0.09 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.44 +0.10 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 98.00 -0.04 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.01 +0.08 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 114.21 +0.22 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.37 +0.09 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 131.01 +0.24 33 0 0 0
TOTAL PUT 1,697 72,629 +956
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$ 84.600
11SEP26 59.00 C 0.00 0.00 0.00 25.61 -0.96 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 24.61 -1.02 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 23.62 -0.95 125 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 22.62 -1.02 119 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 21.62 -1.02 113 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 20.62 -0.95 106 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 19.62 -0.95 100 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 18.62 -1.03 94 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 17.62 -0.95 89 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 16.62 -1.04 83 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 15.62 -1.04 77 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 14.62 -0.97 71 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 13.63 -0.96 78 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 12.64 -0.97 78 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 11.66 -0.97 79 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 10.69 -0.97 79 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 9.73 -0.98 79 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 8.79 -0.98 79 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 7.88 -0.98 79 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 7.00 -0.97 79 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 6.15 -0.97 79 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 5.20 -1.11 72 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 4.47 -1.08 73 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 3.81 -1.02 75 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 3.20 -1.04 75 0 0 0
11SEP26 84.00 C 2.43 2.43 2.43 2.66 -1.01 76 8 52 +8
11SEP26 85.00 C 0.00 0.00 0.00 2.18 -0.89 77 0 32 0
11SEP26 86.00 C 0.00 0.00 0.00 1.77 -0.82 77 0 18 0
11SEP26 87.00 C 0.00 0.00 0.00 1.41 -0.74 77 0 2 0
11SEP26 88.00 C 0.00 0.00 0.00 1.11 -0.66 78 0 66 0
11SEP26 89.00 C 1.80 2.20 1.19 0.86 -0.58 78 111 120 +111
11SEP26 90.00 C 0.00 0.00 0.00 0.66 -0.50 78 0 37 0
11SEP26 91.00 C 0.00 0.00 0.00 0.50 -0.42 78 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.38 -0.35 79 0 37 0
11SEP26 93.00 C 0.57 0.57 0.57 0.29 -0.28 79 8 27 +8
11SEP26 94.00 C 0.00 0.00 0.00 0.21 -0.23 79 0 0 0
11SEP26 95.00 C 0.72 0.75 0.72 0.15 -0.18 79 30 33 +30
11SEP26 96.00 C 0.58 0.61 0.58 0.11 -0.14 80 45 30 +30
11SEP26 97.00 C 0.49 0.49 0.49 0.08 -0.11 80 13 13 +13
11SEP26 98.00 C 0.45 0.45 0.45 0.05 -0.09 79 15 0 -15
11SEP26 99.00 C 0.00 0.00 0.00 0.04 -0.06 81 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.05 82 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.02 -0.04 82 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 18.70 -0.96 69 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 17.72 -0.96 69 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 16.74 -1.31 68 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 15.78 -0.97 68 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 14.83 -1.27 68 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 13.89 -0.97 68 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 12.97 -0.96 68 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 12.06 -0.97 68 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 11.18 -0.96 68 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 10.32 -0.96 68 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 9.50 -0.95 68 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 8.70 -0.94 68 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 7.93 -0.93 68 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 7.21 -0.90 68 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 6.52 -0.88 68 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 5.69 -1.04 65 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 5.10 -1.14 65 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 4.55 -1.03 66 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 4.04 -1.00 66 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 3.57 -0.88 66 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 3.14 -0.90 66 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 2.75 -0.79 67 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 2.40 -0.79 67 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 2.08 -0.73 67 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 1.79 -0.67 67 0 10 0
18SEP26 91.00 C 0.00 0.00 0.00 1.54 -0.61 67 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 1.32 -0.55 67 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 1.14 -0.48 68 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 1.01 -0.39 69 0 0 0
18SEP26 95.00 C 0.97 0.97 0.97 0.85 -0.36 69 1 0 -1
18SEP26 96.00 C 0.00 0.00 0.00 0.72 -0.31 69 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.60 -0.28 69 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.50 -0.25 69 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.41 -0.23 69 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.34 -0.20 69 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.28 -0.17 69 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.23 -0.15 69 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.19 -0.13 69 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.15 -0.11 68 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.08 69 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.10 -0.08 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.22 -0.96 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.76 -0.95 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.32 -0.94 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.92 -0.94 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.25 -1.27 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.35 -0.91 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.23 -0.88 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.26 -0.83 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.45 -0.78 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.82 -0.73 64 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 6.19 -0.85 62 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.98 -0.76 63 0 915 0
29SEP26 87.50 C 0.00 0.00 0.00 3.95 -0.78 63 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 3.09 -0.63 63 0 708 0
29SEP26 92.50 C 3.60 3.60 2.53 2.39 -0.55 63 37 154 +37
29SEP26 95.00 C 0.00 0.00 0.00 1.83 -0.44 64 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 1.41 -0.33 64 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 1.07 -0.24 65 0 283 0
29SEP26 102.50 C 0.00 0.00 0.00 0.76 -0.22 64 0 80 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 -0.15 65 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 -0.11 65 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 -0.09 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.07 65 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 -0.05 65 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.22 -1.35 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.38 -1.03 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.60 -1.55 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.50 -1.50 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.50 -1.36 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.50 -1.37 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.17 -0.67 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.46 -0.62 63 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 11.89 -0.56 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.44 -0.52 63 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 8.86 -0.73 61 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 7.70 -0.63 61 0 6 0
29OCT26 87.50 C 0.00 0.00 0.00 6.67 -0.70 61 0 165 0
29OCT26 90.00 C 0.00 0.00 0.00 5.75 -0.63 61 0 45 0
29OCT26 92.50 C 4.88 4.88 4.88 4.94 -0.49 62 5 27 +5
29OCT26 95.00 C 0.00 0.00 0.00 4.22 -0.50 62 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 3.59 -0.43 62 0 43 0
29OCT26 100.00 C 0.00 0.00 0.00 3.12 -0.29 63 0 27 0
29OCT26 102.50 C 0.00 0.00 0.00 2.67 -0.22 63 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 2.29 -0.14 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.94 -0.10 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.62 -0.09 63 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.36 -0.07 63 0 0 0
29OCT26 115.00 C 1.50 1.50 1.50 1.10 -0.09 63 15 15 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.91 -0.05 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.36 -0.88 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.21 -0.89 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.15 -0.86 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.68 -1.29 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.29 -0.78 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.01 -1.40 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.54 -1.10 60 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 14.92 -1.39 60 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 13.50 -1.26 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 12.07 -1.33 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 10.85 -0.87 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 9.74 -0.86 61 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 8.72 -0.80 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 7.78 -0.77 61 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 6.94 -0.75 61 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 6.17 -0.72 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 5.48 -0.68 62 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 4.94 -0.53 62 0 27 0
27NOV26 102.50 C 0.00 0.00 0.00 4.42 -0.43 63 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 3.96 -0.33 63 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 3.55 -0.24 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.13 -0.21 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.75 -0.20 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.42 -0.17 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.13 -0.15 63 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 29.09 -0.97 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.06 -0.94 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.11 -0.94 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.25 -0.92 61 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 21.48 -0.87 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.80 -0.89 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.22 -0.87 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.52 -1.06 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.19 -0.98 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.64 -1.28 59 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 12.50 -1.05 59 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 11.49 -0.95 60 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 10.53 -0.89 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 9.62 -0.86 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 8.79 -0.81 61 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 8.01 -0.78 61 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 7.30 -0.71 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.61 -0.69 61 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.11 -0.55 62 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 5.53 -0.53 62 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 4.99 -0.50 62 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.51 -0.47 62 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.07 -0.44 62 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.67 -0.41 62 0 45 0
30DEC26 117.50 C 4.45 4.45 4.45 3.30 -0.39 62 15 15 +15
30MAR27 57.50 C 0.00 0.00 0.00 31.67 -0.85 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.92 -0.80 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.25 -0.75 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.65 -0.70 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.12 -0.65 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.67 -0.60 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.28 -0.71 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.97 -0.69 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.73 -0.66 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 18.14 -0.96 62 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 16.96 -1.26 62 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 15.97 -0.98 62 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 15.08 -1.04 62 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 14.20 -1.01 63 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 13.38 -0.88 63 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 12.59 -0.86 63 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 11.86 -0.83 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.17 -0.79 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 10.48 -0.77 63 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 9.91 -0.72 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.35 -0.63 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 8.56 -0.81 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.00 -0.80 63 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 7.45 -0.68 63 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 7.23 -0.53 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 34.14 -0.71 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.57 -0.69 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.06 -0.67 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.62 -0.64 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.24 -0.63 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.92 -0.58 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.66 -0.58 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.46 -0.55 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.31 -0.53 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.22 -0.51 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 21.18 -0.40 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 20.18 -0.40 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 19.24 -0.41 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 18.34 -0.40 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 16.99 -1.06 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.20 -1.04 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.89 -0.37 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 14.77 -0.90 64 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.44 -0.34 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 13.50 -0.91 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.14 -0.66 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.53 -0.29 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 11.95 -0.28 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.40 -0.27 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.88 -0.26 65 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 36.17 -1.09 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 34.71 -1.05 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 33.32 -1.00 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 31.98 -0.96 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 30.70 -0.91 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 29.46 -0.89 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 28.28 -0.85 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.15 -0.75 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.70 -1.11 64 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.68 -1.32 64 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.85 -1.01 64 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.85 -1.05 64 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.96 -1.03 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.12 -1.00 64 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.25 -1.04 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.65 -0.85 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.83 -0.89 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.14 -0.85 65 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.55 -0.76 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 16.93 -0.75 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 16.17 -0.98 65 0 0 0
TOTAL CALL 303 27,132 +256
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.02 -0.01 83 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.05 -0.01 81 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 0.07 -0.02 79 0 15 0
11SEP26 75.00 P 0.15 0.15 0.15 0.12 -0.02 80 20 30 0
11SEP26 76.00 P 0.00 0.00 0.00 0.18 -0.02 80 0 15 0
11SEP26 77.00 P 0.00 0.00 0.00 0.27 -0.02 80 0 2 0
11SEP26 78.00 P 0.45 0.45 0.45 0.39 0.00 80 10 17 +10
11SEP26 79.00 P 0.46 0.46 0.46 0.55 +0.02 80 10 16 +10
11SEP26 80.00 P 0.00 0.00 0.00 0.76 +0.05 80 0 48 0
11SEP26 81.00 P 0.54 0.54 0.51 1.02 +0.07 80 29 127 +29
11SEP26 82.00 P 0.95 0.95 0.95 1.35 +0.13 81 10 60 0
11SEP26 83.00 P 0.00 0.00 0.00 1.74 +0.20 81 0 15 0
11SEP26 84.00 P 0.00 0.00 0.00 2.19 +0.21 81 0 15 0
11SEP26 85.00 P 2.37 2.37 2.37 2.71 +0.34 81 4 21 +4
11SEP26 86.00 P 0.00 0.00 0.00 3.30 +0.43 82 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 3.95 +0.54 83 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 4.66 +0.60 84 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 5.43 +0.71 85 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 6.07 +0.52 79 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 6.89 +0.57 79 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 7.77 +0.64 79 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 8.67 +0.70 79 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 9.59 +0.74 79 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 10.53 +0.78 79 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 11.49 +0.82 79 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 12.46 +0.85 79 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 13.44 +0.88 80 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 14.42 +0.89 79 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 15.41 +0.91 78 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 16.41 +0.93 82 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 17.40 +0.93 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 18.40 +0.94 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 19.40 +0.94 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 20.40 +0.95 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 21.40 +0.95 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.13 -0.01 69 0 0 0
18SEP26 70.00 P 0.23 0.24 0.23 0.18 -0.01 69 60 180 +60
18SEP26 71.00 P 0.25 0.28 0.25 0.24 -0.01 69 60 60 +60
18SEP26 72.00 P 0.00 0.00 0.00 0.31 -0.02 69 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.42 -0.01 69 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.53 -0.01 69 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.68 -0.01 69 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.86 +0.01 69 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 1.06 +0.01 69 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 1.31 +0.06 69 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 1.58 +0.06 69 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 1.92 +0.16 69 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 2.26 +0.18 69 0 0 0
18SEP26 82.00 P 2.44 2.44 2.44 2.68 +0.24 70 1 1 +1
18SEP26 83.00 P 0.00 0.00 0.00 3.12 +0.30 70 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 3.61 +0.37 70 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 4.14 +0.43 70 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 4.71 +0.49 71 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 5.33 +0.54 71 0 0 0
18SEP26 88.00 P 4.38 4.38 4.38 5.98 +0.60 71 15 15 +15
18SEP26 89.00 P 0.00 0.00 0.00 6.48 +0.44 68 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 7.19 +0.43 68 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 7.92 +0.45 68 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 8.70 +0.52 68 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 9.49 +0.53 68 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 10.32 +0.59 68 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 11.16 +0.61 68 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 12.04 +0.66 68 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 12.92 +0.68 68 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 13.83 +0.72 68 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 15.18 +1.19 84 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 16.15 +1.24 87 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 17.10 +1.28 89 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 18.04 +1.28 90 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 18.53 +0.83 68 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 19.96 +1.32 93 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 20.47 +0.86 68 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 21.45 +0.88 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 65 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.01 65 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.01 64 0 1 0
29SEP26 67.50 P 0.52 0.53 0.52 0.39 +0.03 65 45 57 +45
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.05 65 0 35 0
29SEP26 72.50 P 0.95 0.95 0.95 1.03 +0.08 65 15 97 0
29SEP26 75.00 P 1.37 1.37 1.37 1.57 +0.12 65 28 184 0
29SEP26 77.50 P 1.77 1.77 1.77 2.28 +0.21 65 9 74 -9
29SEP26 80.00 P 0.00 0.00 0.00 3.18 +0.24 66 0 208 0
29SEP26 82.50 P 3.60 3.60 3.60 4.27 +0.30 66 38 232 +38
29SEP26 85.00 P 0.00 0.00 0.00 5.56 +0.50 66 0 279 0
29SEP26 87.50 P 7.19 7.19 7.19 7.03 +0.60 67 6 1,145 -6
29SEP26 90.00 P 0.00 0.00 0.00 8.44 +0.47 64 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 10.22 +0.55 64 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.14 +0.62 64 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.19 +0.70 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.32 +0.75 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.54 +0.84 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.34 +1.32 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.69 +1.35 79 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.02 +1.32 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.01 +0.90 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.87 +1.33 85 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.92 +0.93 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.34 +0.05 63 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.54 +0.08 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.81 +0.12 63 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.16 +0.16 63 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 1.61 +0.21 63 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 2.15 +0.22 63 0 38 0
29OCT26 72.50 P 0.00 0.00 0.00 2.86 +0.29 64 0 102 0
29OCT26 75.00 P 0.00 0.00 0.00 3.68 +0.36 64 0 47 0
29OCT26 77.50 P 0.00 0.00 0.00 4.61 +0.41 64 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 5.69 +0.48 64 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 6.90 +0.56 64 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 8.25 +0.63 65 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 9.74 +0.75 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 11.33 +0.80 65 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 13.02 +0.86 66 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 14.80 +0.92 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.73 +1.27 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.73 +1.00 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.75 +1.25 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.85 +1.27 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.09 +1.17 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.36 +1.31 72 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.61 +1.32 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 31.86 +1.31 73 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 34.17 +1.33 74 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.89 +0.08 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.26 +0.12 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.68 +0.12 63 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.22 +0.16 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 2.84 +0.21 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.56 +0.21 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.41 +0.28 64 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.32 +0.34 64 0 85 0
27NOV26 77.50 P 0.00 0.00 0.00 6.39 +0.44 64 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 7.55 +0.50 64 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 8.84 +0.58 64 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 10.21 +0.62 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 11.72 +0.73 65 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 13.26 +0.72 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 14.89 +1.06 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 16.68 +1.12 66 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 18.52 +1.25 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 20.42 +1.21 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.39 +1.27 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.43 +1.34 68 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.55 +1.36 69 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.72 +1.53 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.85 +1.51 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.09 +1.30 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 34.43 +0.81 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.47 +0.01 61 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.95 +0.06 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.52 +0.01 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.15 +0.04 62 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 3.89 +0.04 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 +0.19 62 0 45 0
30DEC26 72.50 P 5.26 5.26 5.26 5.64 +0.27 62 15 15 +15
30DEC26 75.00 P 0.00 0.00 0.00 6.67 +0.34 62 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 7.78 +0.38 62 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 9.00 +0.43 63 0 34 0
30DEC26 82.50 P 9.69 9.69 9.58 10.33 +0.47 63 30 372 0
30DEC26 85.00 P 0.00 0.00 0.00 11.70 +0.46 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 13.23 +0.53 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 14.76 +0.55 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 16.44 +0.89 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 18.17 +0.85 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 19.93 +1.12 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 21.84 +1.28 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.74 +1.09 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.72 +1.21 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.78 +1.30 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.85 +1.36 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.98 +1.48 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.18 +0.58 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.32 +0.58 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.62 +0.11 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.37 +0.15 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.28 +0.29 64 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.11 +0.20 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 7.09 +0.33 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.09 +0.34 64 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 9.17 +0.38 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.33 +0.41 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 11.32 +0.20 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 12.64 +0.24 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 14.30 +0.54 64 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 15.77 +0.58 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 17.31 +0.63 65 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 18.74 +0.49 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 20.37 +0.52 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 22.11 +0.59 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 23.51 +0.48 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.24 +0.49 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.98 +0.50 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.87 +0.56 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.76 +0.56 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.65 +0.56 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.56 +0.57 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.58 +0.63 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.62 +0.64 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.72 +0.23 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.57 +0.27 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.56 +0.29 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.53 +0.28 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 9.71 +0.44 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 10.89 +0.47 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 12.06 +0.56 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.32 +0.61 66 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 14.58 +0.59 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.92 +0.59 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 17.30 +0.56 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 18.89 +0.60 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 20.43 +0.63 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.88 +0.53 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 23.46 +0.54 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 25.39 +0.78 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.80 +0.48 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.56 +0.62 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.32 +0.62 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 32.08 +0.62 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.89 +0.66 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.81 +0.69 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.73 +0.69 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.65 +0.69 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.58 +0.70 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.35 -0.08 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.37 +0.13 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.39 +0.13 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.75 +0.42 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.73 +0.30 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.93 +0.33 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.19 +0.36 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.51 +0.40 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.90 +0.44 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 18.33 +0.48 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.03 +0.72 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 21.36 +0.55 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 22.95 +0.59 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.58 +0.56 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.34 +0.69 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.85 +0.51 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 29.19 +0.24 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.97 +0.38 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 32.75 +0.38 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.54 +0.38 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.33 +0.39 65 0 0 0
TOTAL PUT 405 24,084 +272
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$ 206.800
11SEP26 149.00 C 0.00 0.00 0.00 57.84 -9.41 112 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 56.84 -9.41 109 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 54.34 -9.41 102 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 51.84 -9.41 94 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 49.34 -9.41 86 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 46.84 -9.42 76 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 44.35 -9.41 93 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 41.86 -9.41 93 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 39.37 -9.41 92 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 36.89 -9.40 91 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 34.42 -9.40 91 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 31.98 -9.37 92 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 29.55 -9.35 91 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 27.16 -9.31 91 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 24.82 -9.24 92 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 22.53 -9.16 92 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 20.31 -9.04 91 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 18.18 -8.89 92 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 16.14 -8.70 92 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 13.78 -8.91 84 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 12.03 -8.58 85 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 10.41 -8.21 87 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 8.95 -7.78 88 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 7.58 -7.36 88 0 2 0
11SEP26 207.50 C 0.00 0.00 0.00 6.44 -6.82 90 0 1 0
11SEP26 210.00 C 8.93 9.40 8.93 5.41 -6.04 91 25 15 +12
11SEP26 212.50 C 0.00 0.00 0.00 4.40 -5.65 90 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 3.57 -5.09 90 0 2 0
11SEP26 217.50 C 8.01 8.01 3.10 3.06 -4.83 93 10 12 +10
11SEP26 220.00 C 0.00 0.00 0.00 2.37 -4.47 91 0 5 0
11SEP26 222.50 C 3.70 3.70 3.70 1.90 -3.94 92 4 0 -4
11SEP26 225.00 C 3.00 3.00 3.00 1.52 -3.44 92 4 5 0
11SEP26 227.50 C 0.00 0.00 0.00 1.18 -3.00 92 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.91 -2.59 92 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.69 -2.22 92 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.52 -1.88 92 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.39 -1.58 92 0 26 0
11SEP26 240.00 C 0.00 0.00 0.00 0.29 -1.32 92 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.21 -1.09 92 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.15 -0.90 92 0 19 0
11SEP26 247.50 C 0.00 0.00 0.00 0.11 -0.73 92 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.59 92 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.06 -0.47 93 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.04 -0.37 92 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.03 -0.29 93 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.23 93 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.01 -0.18 90 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.13 93 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.01 -0.10 96 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.07 99 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.01 -0.05 102 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.04 106 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.01 -0.03 109 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 112 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.01 -0.01 115 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 57.97 -9.40 79 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 56.98 -9.40 79 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 54.51 -9.39 79 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 52.05 -9.38 80 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 49.60 -9.37 79 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 47.17 -9.34 80 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 44.76 -9.32 80 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 42.37 -9.29 79 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 40.01 -9.24 79 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 37.69 -9.19 79 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 35.41 -9.12 80 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 33.17 -9.04 79 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 30.99 -8.94 80 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 28.86 -8.83 79 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 26.80 -8.70 79 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 24.81 -8.55 80 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 22.90 -8.37 80 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 21.06 -8.19 80 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 19.31 -7.97 80 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 17.64 -7.75 80 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 15.58 -7.99 76 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 14.14 -7.69 76 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 12.79 -7.37 77 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 11.53 -7.04 77 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 10.35 -6.53 77 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 9.27 -5.98 77 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 8.33 -5.65 78 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 7.47 -5.31 79 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 6.65 -5.04 79 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 5.93 -4.72 80 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 5.27 -4.62 80 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 4.69 -3.85 80 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 4.12 -4.00 81 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 3.59 -3.70 80 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 3.12 -3.41 80 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 2.70 -3.13 80 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 2.34 -2.86 80 0 0 0
18SEP26 240.00 C 3.38 3.52 3.38 2.01 -2.61 80 11 11 +11
18SEP26 242.50 C 0.00 0.00 0.00 1.73 -2.37 80 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 1.48 -2.14 80 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 1.26 -1.94 80 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 1.07 - 80 0 0 -
18SEP26 252.50 C 0.00 0.00 0.00 0.91 - 80 0 0 -
18SEP26 255.00 C 0.00 0.00 0.00 0.75 - 80 0 0 -
18SEP26 257.50 C 0.00 0.00 0.00 0.63 - 80 0 0 -
18SEP26 260.00 C 0.00 0.00 0.00 0.53 - 79 0 0 -
18SEP26 262.50 C 0.00 0.00 0.00 0.45 - 80 0 0 -
18SEP26 265.00 C 0.00 0.00 0.00 0.37 - 79 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 35.50 -8.56 76 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 33.55 -8.43 76 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 31.65 -8.30 76 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 29.81 -8.15 76 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 28.03 -8.00 76 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 26.32 -7.83 76 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.67 -7.65 76 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.09 -7.47 76 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.58 -7.27 76 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.13 -7.07 76 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 18.21 -7.40 73 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 15.92 -6.70 75 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 13.75 -5.68 76 0 16 0
29SEP26 215.00 C 0.00 0.00 0.00 11.71 -5.87 76 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 9.94 -5.12 76 0 180 0
29SEP26 225.00 C 0.00 0.00 0.00 8.39 -4.93 76 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.14 -4.34 76 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 6.11 -3.80 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 5.07 -3.43 77 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 4.06 -3.17 76 0 0 0
29SEP26 250.00 C 4.39 4.39 4.39 3.34 -2.78 76 5 29 0
29SEP26 255.00 C 0.00 0.00 0.00 2.73 -2.28 76 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 2.22 -1.99 76 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 1.80 -1.72 76 0 2 0
29SEP26 270.00 C 2.45 2.45 2.45 1.46 -1.48 76 12 10 -2
29SEP26 275.00 C 0.00 0.00 0.00 1.17 -1.27 76 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.94 -1.08 76 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.75 -0.92 76 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.60 -0.77 76 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.47 -0.66 76 0 1 0
29SEP26 300.00 C 1.10 1.10 1.10 0.38 -0.54 76 10 24 +10
29OCT26 175.00 C 0.00 0.00 0.00 42.04 -7.75 78 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.39 -7.63 78 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.79 -6.11 78 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.24 -6.03 78 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 34.65 -7.03 74 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 34.25 -5.98 78 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 32.83 -5.78 78 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 31.45 -5.69 78 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 30.12 -5.59 78 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 28.82 -6.56 78 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 27.20 -5.76 76 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 24.68 -5.75 76 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 22.55 -5.91 76 0 45 0
29OCT26 215.00 C 0.00 0.00 0.00 20.32 -5.76 76 0 0 0
29OCT26 220.00 C 21.80 21.80 21.80 18.77 -5.63 77 1 16 0
29OCT26 225.00 C 0.00 0.00 0.00 16.79 -5.26 76 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 15.59 -4.98 77 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 13.80 -4.84 76 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 12.79 -4.33 77 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 11.80 -3.89 78 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 10.80 -3.74 79 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 9.74 -3.48 79 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 8.77 -3.25 79 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 7.89 -3.02 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 7.09 -2.81 78 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 6.37 -2.60 78 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 5.71 -2.42 78 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 4.97 -2.38 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 4.59 -2.06 78 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 4.11 -1.90 78 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 3.68 -1.75 78 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 47.77 -7.61 80 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 46.28 -7.51 80 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 44.82 -7.42 80 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 42.10 -8.61 76 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 40.76 -6.99 76 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 40.67 -5.70 80 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.17 -6.82 76 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 36.93 -8.04 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 35.72 -7.89 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 34.55 -6.47 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 34.44 -5.49 80 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 31.49 -6.60 78 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 29.53 -6.11 78 0 15 0
27NOV26 215.00 C 33.62 33.62 33.62 27.67 -5.98 79 15 30 +15
27NOV26 220.00 C 31.61 31.61 31.61 25.91 -5.76 79 15 30 +15
27NOV26 225.00 C 29.70 29.70 29.70 23.87 -5.93 78 15 30 +15
27NOV26 230.00 C 0.00 0.00 0.00 22.70 -5.34 80 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 21.21 -5.18 80 0 22 0
27NOV26 240.00 C 0.00 0.00 0.00 19.59 -5.25 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 18.00 -5.35 79 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 17.03 -4.32 80 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 15.83 -4.57 80 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 14.71 -4.02 80 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 13.66 -3.84 80 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 12.69 -4.14 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 11.78 -3.94 80 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 10.93 -3.74 80 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 10.14 -3.15 80 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 9.41 -2.99 80 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 8.73 -2.84 80 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 8.10 -2.69 80 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.40 -7.71 79 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.00 -7.62 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.63 -7.54 79 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.29 -7.46 79 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.98 -7.38 79 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.71 -7.28 79 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.46 -7.20 79 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.24 -7.11 79 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.05 -5.76 79 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.89 -5.56 79 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 38.57 -6.89 76 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 36.46 -6.91 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 34.56 -6.38 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 32.80 -6.49 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 31.14 -6.22 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 29.55 -5.97 78 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.07 -5.72 78 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 26.64 -5.50 79 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.29 -5.29 79 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.36 -4.74 80 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.64 -5.06 79 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.50 -5.07 80 0 0 0
30DEC26 260.00 C 20.25 20.25 20.25 20.34 -4.55 80 2 0 -2
30DEC26 265.00 C 0.00 0.00 0.00 19.31 -4.38 80 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 18.20 -4.41 80 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.16 -4.33 80 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.17 -4.19 80 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 15.24 -4.04 80 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.95 -4.30 79 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 13.15 -4.13 79 0 0 0
30DEC26 300.00 C 14.35 14.35 14.35 12.39 -3.97 79 2 3 0
30MAR27 175.00 C 0.00 0.00 0.00 64.54 -8.68 81 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 63.32 -8.64 81 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 62.13 -8.59 81 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 60.96 -8.54 81 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 59.81 -8.49 81 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 58.68 -8.45 81 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 57.58 -8.39 81 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 56.49 -8.34 81 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 55.43 -8.29 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 54.38 -8.24 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 53.36 -8.19 81 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 51.37 -8.08 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 49.45 -7.98 81 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 46.21 -9.27 79 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 44.63 -8.97 79 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 44.14 -7.65 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.66 -8.38 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.25 -8.10 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 38.92 -6.40 80 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.98 -5.82 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.58 -5.76 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.24 -6.95 81 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 33.95 -6.83 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 33.18 -6.25 82 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 31.52 -6.60 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 30.38 -6.48 81 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 29.28 -6.37 81 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.07 -5.53 82 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 28.02 -5.33 82 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 27.02 -5.24 82 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 25.29 -5.92 81 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 75.87 -6.24 85 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 74.78 -6.18 85 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 73.72 -6.11 85 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 72.67 -6.04 85 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 71.64 -5.98 85 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 70.63 -5.91 85 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 69.63 -5.85 85 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 68.65 -5.79 85 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 67.68 -5.73 85 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 66.74 -5.66 85 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 65.80 -3.67 85 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 63.98 -5.48 85 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 62.22 -5.35 85 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 60.51 -5.24 85 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 58.86 -3.27 85 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 57.26 -3.67 85 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 55.71 -4.89 85 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 54.21 -3.26 85 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 52.76 -3.30 85 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 51.35 -3.35 85 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 49.99 -3.39 85 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 48.67 -4.37 85 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 47.39 -4.27 85 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 46.15 -4.18 85 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 44.95 -4.08 85 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 43.79 -3.98 85 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 42.66 -3.90 85 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 41.57 -3.80 85 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 40.51 -3.72 85 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 39.48 -3.64 85 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 38.48 -3.56 85 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 81.72 -8.38 82 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 80.69 -8.35 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 79.68 -8.32 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 78.69 -8.28 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 77.71 -8.24 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 76.75 -8.21 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 75.80 -8.17 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 74.87 -8.13 82 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 72.02 -10.03 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 71.85 -9.25 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 71.03 -6.74 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 69.44 -6.57 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 67.10 -7.20 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 65.90 -6.73 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 64.46 -6.56 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 63.07 -6.45 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 61.72 -6.37 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 60.14 -6.54 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 59.16 -6.17 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 57.67 -6.36 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 56.87 -6.21 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 55.57 -6.05 81 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 54.31 -6.07 81 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 53.09 -7.05 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 51.90 -6.98 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 50.75 -6.90 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 49.62 -6.83 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 48.53 -6.76 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 47.47 -6.68 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.43 -6.62 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.43 -6.54 81 0 0 0
TOTAL CALL 131 2,213 +80
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 15 0
11SEP26 167.50 P 0.00 0.00 0.00 0.03 +0.01 92 0 10 0
11SEP26 170.00 P 0.00 0.00 0.00 0.05 +0.01 92 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.08 +0.02 92 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.13 +0.04 92 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 0.21 +0.07 92 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 0.31 +0.10 91 0 15 0
11SEP26 182.50 P 0.00 0.00 0.00 0.46 +0.16 91 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 0.67 +0.26 91 0 30 0
11SEP26 187.50 P 0.00 0.00 0.00 0.93 +0.36 91 0 4 0
11SEP26 190.00 P 0.65 1.05 0.65 1.28 +0.50 90 14 27 +14
11SEP26 192.50 P 1.22 1.22 1.22 1.74 +0.70 90 10 10 +10
11SEP26 195.00 P 1.13 1.13 1.13 2.30 +0.91 90 10 11 +10
11SEP26 197.50 P 2.10 2.70 2.10 2.97 +1.18 90 11 11 +10
11SEP26 200.00 P 3.70 3.70 3.70 3.75 +1.48 90 1 70 0
11SEP26 202.50 P 0.00 0.00 0.00 4.78 +1.90 90 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 5.98 +2.41 91 0 3 0
11SEP26 207.50 P 0.00 0.00 0.00 7.36 +3.01 93 0 1 0
11SEP26 210.00 P 0.00 0.00 0.00 8.36 +3.08 88 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 10.24 +3.96 92 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 12.05 +4.25 95 0 4 0
11SEP26 217.50 P 0.00 0.00 0.00 13.91 +5.11 96 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 15.87 +5.49 97 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 17.91 +5.93 99 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 19.62 +6.02 92 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 21.80 +6.50 91 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 24.04 +6.91 92 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 26.32 +7.26 92 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 28.66 +7.59 91 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 31.03 +7.89 91 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 33.43 +8.13 91 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 35.87 +8.38 92 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 38.31 +8.55 91 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 40.77 +8.73 91 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 43.25 +8.86 92 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 45.73 +8.98 92 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 48.21 +9.06 90 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 50.71 +9.15 94 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 53.20 +9.21 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 55.70 +9.26 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 58.20 +9.30 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 60.70 +9.33 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 63.20 +9.36 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 65.70 +9.37 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 68.20 +9.38 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 70.70 +9.39 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 73.20 +9.40 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 75.70 +9.40 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 78.20 +9.40 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 80.70 +9.40 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 83.20 +9.40 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 85.70 +9.40 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 88.20 +9.40 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 90.70 +9.40 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 93.20 +9.40 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 98.20 +9.40 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.05 +0.02 80 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.06 +0.02 80 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.08 +0.02 79 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.12 +0.03 80 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.17 +0.05 80 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.24 +0.07 80 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.33 +0.11 80 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.45 +0.15 80 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.58 +0.20 80 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.73 +0.22 79 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.93 +0.29 79 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 1.19 +0.36 79 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 1.50 +0.47 79 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 1.86 +0.57 79 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 2.29 +0.72 79 0 0 0
18SEP26 185.00 P 2.76 2.76 2.76 2.78 +0.84 79 1 1 +1
18SEP26 187.50 P 0.00 0.00 0.00 3.35 +1.04 79 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 3.98 +1.18 78 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 4.72 +1.43 78 0 0 0
18SEP26 195.00 P 3.77 6.10 3.77 5.52 +1.61 78 7 6 +6
18SEP26 197.50 P 6.30 6.30 6.30 6.42 +1.87 78 1 1 +1
18SEP26 200.00 P 0.00 0.00 0.00 7.50 +2.20 79 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 8.66 +2.56 79 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 10.22 +3.25 82 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 11.54 +3.52 82 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 13.00 +4.04 82 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 14.46 +4.04 83 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 15.77 +4.05 81 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 17.24 +4.12 80 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 18.98 +4.40 80 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 20.76 +4.63 79 0 0 0
18SEP26 225.00 P 23.80 23.80 23.80 22.62 +4.89 80 1 1 +1
18SEP26 227.50 P 0.00 0.00 0.00 24.56 +5.13 80 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 26.51 +5.82 80 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 28.59 +6.11 80 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 30.67 +6.41 80 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 32.81 +6.64 80 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 35.01 +6.89 80 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 37.20 +7.14 79 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 39.49 +7.34 80 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 41.77 +7.54 79 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 44.09 - 80 0 0 -
18SEP26 252.50 P 0.00 0.00 0.00 46.45 - 80 0 0 -
18SEP26 255.00 P 0.00 0.00 0.00 48.80 - 79 0 0 -
18SEP26 257.50 P 0.00 0.00 0.00 51.20 - 80 0 0 -
18SEP26 260.00 P 0.00 0.00 0.00 53.60 - 79 0 0 -
18SEP26 262.50 P 0.00 0.00 0.00 56.01 - 79 0 0 -
18SEP26 265.00 P 0.00 0.00 0.00 58.45 - 79 0 0 -
29SEP26 175.00 P 2.69 2.69 2.69 3.42 +0.86 76 2 2 +2
29SEP26 177.50 P 3.33 3.33 3.33 3.93 +0.98 76 2 15 +2
29SEP26 180.00 P 3.80 3.80 3.80 4.41 +0.98 75 10 20 +10
29SEP26 182.50 P 0.00 0.00 0.00 5.12 +1.17 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 6.01 +1.54 77 0 10 0
29SEP26 187.50 P 0.00 0.00 0.00 6.66 +1.53 76 0 2 0
29SEP26 190.00 P 7.52 7.52 7.52 7.46 +1.65 76 5 17 +5
29SEP26 192.50 P 0.00 0.00 0.00 8.41 +2.12 76 0 0 0
29SEP26 195.00 P 10.00 10.00 10.00 9.28 +2.17 75 3 4 +3
29SEP26 197.50 P 0.00 0.00 0.00 10.43 +2.50 76 0 2 0
29SEP26 200.00 P 0.00 0.00 0.00 11.74 +2.61 77 0 27 0
29SEP26 205.00 P 0.00 0.00 0.00 14.34 +3.51 78 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 17.15 +3.70 78 0 65 0
29SEP26 215.00 P 0.00 0.00 0.00 19.93 +3.84 77 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 23.30 +4.33 78 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 26.35 +4.44 76 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 29.95 +4.55 76 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 33.81 +5.72 76 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.75 +6.06 76 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.94 +6.49 76 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 46.19 +6.82 76 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.61 +7.17 76 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 55.10 +7.46 76 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 59.69 +7.73 76 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 64.35 +7.98 76 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.07 +8.19 76 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.85 +8.38 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.68 +8.56 76 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.53 +8.69 76 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 88.43 +8.84 76 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 93.35 +8.93 76 0 0 0
29OCT26 175.00 P 9.35 9.35 9.35 9.24 +1.35 76 1 1 +1
29OCT26 177.50 P 0.00 0.00 0.00 10.52 +2.05 78 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 11.23 +1.82 77 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 11.90 +1.80 76 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 12.97 +1.71 77 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 14.09 +2.32 77 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 15.21 +2.36 77 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 16.37 +2.43 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 17.59 +2.61 78 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 18.86 +2.80 78 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 20.17 +2.97 78 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 22.93 +3.58 79 0 15 0
29OCT26 210.00 P 24.00 24.00 24.00 25.86 +3.83 79 2 75 +2
29OCT26 215.00 P 0.00 0.00 0.00 28.95 +4.10 79 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 31.82 +4.10 79 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 34.84 +3.79 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.30 +4.06 78 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.81 +5.52 82 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 46.60 +5.90 82 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 50.39 +6.34 83 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 52.83 +4.38 78 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.51 +6.26 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 60.80 +4.77 78 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 64.99 +4.74 78 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 69.23 +5.15 78 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 73.49 +4.97 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 77.87 +5.08 78 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 82.33 +5.23 78 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 86.79 +7.51 78 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 91.31 +5.25 78 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 95.93 +7.77 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 14.88 +1.84 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 15.81 +1.80 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 16.89 +1.94 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.01 +2.15 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 19.70 +2.80 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 20.13 +2.15 79 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 21.36 +2.46 80 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 22.63 +2.70 80 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 23.93 +2.83 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 25.28 +2.98 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 26.66 +3.12 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 29.53 +3.40 81 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 32.53 +3.67 81 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 36.08 +4.35 82 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 39.20 +4.48 83 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.48 +4.65 83 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.98 +4.61 83 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.48 +4.77 83 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.99 +4.88 84 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 56.81 +6.46 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.66 +6.90 85 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 64.51 +7.13 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 66.44 +5.32 80 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 72.58 +7.72 86 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 74.51 +3.84 80 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 78.55 +6.01 80 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 82.63 +6.05 80 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 86.92 +6.30 80 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 91.20 +6.53 80 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 95.50 +6.71 80 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 99.80 +6.73 80 0 0 0
30DEC26 175.00 P 18.80 18.80 18.80 19.03 +1.64 79 2 2 +2
30DEC26 177.50 P 20.53 20.53 20.53 20.17 +1.82 79 1 3 +1
30DEC26 180.00 P 20.41 20.41 20.41 21.32 +2.02 79 1 1 0
30DEC26 182.50 P 0.00 0.00 0.00 22.46 +2.05 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.61 +2.05 79 0 1 0
30DEC26 187.50 P 0.00 0.00 0.00 24.91 +2.03 79 0 1 0
30DEC26 190.00 P 25.00 25.00 25.00 26.22 +2.38 79 1 1 +1
30DEC26 192.50 P 0.00 0.00 0.00 27.57 +2.70 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.95 +2.83 79 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.37 +2.97 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.81 +3.08 80 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 34.80 +3.33 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.90 +3.57 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.10 +3.79 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.10 +2.70 79 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.57 +3.99 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 49.57 +2.81 79 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 53.01 +2.54 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.45 +2.75 79 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 61.71 +4.24 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.49 +4.47 83 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.38 +4.80 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.27 +7.02 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.92 +2.79 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.76 +3.32 79 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 82.83 +2.94 79 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 86.90 +5.50 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 90.97 +5.67 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 95.05 +5.68 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 99.18 +5.73 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 103.50 +5.97 79 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.12 +0.75 81 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.34 +0.74 81 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 32.55 +0.72 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.77 +0.72 81 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.06 +1.78 83 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.22 +1.71 82 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.65 +2.35 82 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.11 +2.48 82 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.58 +2.57 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.08 +2.66 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.61 +2.74 83 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.72 +2.92 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 50.91 +3.09 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.18 +3.25 83 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 57.52 +3.40 84 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 60.84 +3.46 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.21 +3.42 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.66 +3.85 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.24 +2.20 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 72.80 +2.50 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.37 +2.52 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 79.93 +2.50 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 83.51 +2.49 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 87.18 +2.58 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 91.06 +2.87 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 94.93 +3.14 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 98.82 +3.32 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 102.70 +3.31 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 106.60 +3.31 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 110.50 +3.31 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 114.52 +3.43 81 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.20 +3.05 85 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 41.50 +3.08 85 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 42.97 +3.27 85 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 44.45 +3.47 85 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 45.92 +3.65 85 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 46.73 +3.05 84 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.25 +2.78 84 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.78 +1.77 84 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.32 +1.83 84 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 53.30 +2.34 85 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 54.28 +1.82 84 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 57.68 +3.72 85 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 60.96 +4.05 85 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 64.14 +4.27 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.79 +2.79 85 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 71.32 +2.92 85 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 74.26 +4.53 85 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.60 +4.56 85 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.95 +4.59 85 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.56 +4.87 85 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.22 +5.19 85 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 91.89 +5.29 85 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.56 +5.30 85 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 99.23 +5.32 85 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 102.91 +5.34 85 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 106.60 +5.36 85 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 110.30 +5.40 85 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 114.23 +5.65 85 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 118.19 +5.92 85 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 122.16 +6.05 85 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 126.14 +6.07 85 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.86 +0.90 82 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 46.36 +1.08 82 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 47.85 +1.24 81 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 49.35 +1.35 81 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 51.75 +2.25 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 52.94 +1.93 82 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 54.49 +2.28 82 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 56.05 +0.40 82 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.63 +0.43 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 59.69 +0.93 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 61.32 +1.00 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 64.09 +0.66 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.41 +0.85 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 70.77 +1.07 83 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.07 +1.96 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.66 +1.07 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 80.18 +2.30 82 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 83.01 +1.67 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 86.40 +0.38 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 89.83 +1.90 81 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.53 +2.20 81 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.23 +2.48 81 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 100.94 +2.58 82 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 104.65 +2.57 82 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 108.36 +2.56 81 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 112.08 +2.56 81 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 115.81 +2.57 82 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 119.54 +2.56 81 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 123.31 +2.60 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 127.30 +2.85 81 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 131.30 +3.10 81 0 0 0
TOTAL PUT 86 2,081 +82
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$ 2.455
29SEP26 1.60 C 0.00 0.00 0.00 0.87 +0.08 111 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.82 +0.07 105 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.76 +0.05 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 +0.07 91 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 +0.06 85 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.06 79 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.05 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 +0.06 66 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 +0.05 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 +0.06 67 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 +0.05 59 0 3 0
29SEP26 2.30 C 0.19 0.19 0.19 0.22 +0.04 54 30 124 +30
29SEP26 2.40 C 0.13 0.15 0.13 0.15 +0.02 50 96 376 +91
29SEP26 2.50 C 0.09 0.09 0.09 0.11 +0.02 54 15 461 -15
29SEP26 2.60 C 0.07 0.07 0.07 0.08 +0.02 57 2 574 0
29SEP26 2.70 C 0.04 0.04 0.04 0.04 0.00 50 2 781 -2
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 55 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 56 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 146 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 154 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 162 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 169 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 188 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 194 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 215 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 219 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.87 +0.05 66 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 +0.05 62 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.78 +0.05 69 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.73 +0.04 64 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.69 +0.05 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.64 +0.04 63 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.56 +0.04 64 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.52 +0.04 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 +0.05 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.37 +0.03 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.31 +0.03 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.20 +0.02 58 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.16 +0.02 58 0 63 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 +0.02 59 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.11 +0.02 61 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 +0.01 59 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 0.00 58 0 199 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 60 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 61 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.83 +0.06 80 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.79 +0.06 79 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.74 +0.05 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.70 +0.05 74 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.67 +0.05 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.63 +0.05 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.59 +0.04 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.52 +0.04 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.46 +0.03 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.40 +0.03 69 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.35 +0.03 69 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 +0.03 68 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.25 +0.02 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.22 +0.02 67 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 +0.02 67 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 +0.01 66 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 +0.01 67 0 0 0
27NOV26 3.10 C 0.10 0.10 0.10 0.12 +0.01 67 100 102 +100
27NOV26 3.20 C 0.00 0.00 0.00 0.10 +0.01 66 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 +0.01 68 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 66 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.96 +0.08 85 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 +0.05 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 +0.05 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 +0.04 72 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.80 +0.07 80 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.77 +0.07 81 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 +0.06 79 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 +0.04 74 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 +0.04 79 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 +0.03 77 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 +0.03 77 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 +0.04 77 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 +0.03 75 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 +0.03 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 +0.03 73 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.02 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 +0.02 73 0 55 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 +0.01 72 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.01 72 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 +0.01 72 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.01 72 0 13 0
30DEC26 3.30 C 0.15 0.16 0.15 0.16 +0.01 72 240 319 +240
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 72 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 73 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 74 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 72 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.06 +0.05 86 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.03 +0.05 86 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.00 +0.05 86 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.97 +0.05 86 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.94 +0.05 86 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.92 +0.05 87 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 +0.05 87 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.86 +0.04 86 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.84 +0.05 87 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 +0.07 90 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 +0.04 86 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.70 +0.04 86 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 +0.04 86 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 +0.05 86 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 +0.04 84 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 +0.04 84 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.04 85 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.03 85 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.03 84 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 +0.03 85 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 +0.02 84 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.03 85 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.03 85 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 +0.02 85 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 +0.02 85 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.02 86 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.02 85 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.02 85 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.02 85 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 +0.02 86 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 +0.02 85 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.02 85 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 +0.02 86 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.02 86 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.02 86 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.02 86 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.24 +0.09 103 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.21 +0.09 102 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.19 +0.09 103 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.17 +0.10 103 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.14 +0.09 102 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.12 +0.09 102 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.10 +0.09 103 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.08 +0.10 103 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 +0.09 103 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 +0.10 103 0 0 0
29JUN27 2.20 C 0.88 0.88 0.88 0.98 +0.11 102 75 75 +75
29JUN27 2.30 C 0.83 0.83 0.83 0.95 +0.13 103 15 15 +15
29JUN27 2.40 C 0.00 0.00 0.00 0.91 +0.12 102 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.12 103 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 +0.12 103 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 +0.10 103 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 +0.10 100 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 +0.09 100 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.10 100 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 +0.09 100 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 +0.09 101 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.67 +0.10 103 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 +0.10 103 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 +0.10 103 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 +0.09 101 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 +0.09 101 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.23 +0.04 94 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.21 +0.05 95 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.19 +0.05 95 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.16 +0.04 94 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.14 +0.04 94 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.12 +0.05 94 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.09 +0.04 93 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.04 +0.04 91 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.00 +0.04 91 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.96 +0.03 90 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.93 +0.03 91 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.90 +0.03 91 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.87 +0.03 91 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.85 +0.04 92 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 +0.03 92 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.79 +0.03 92 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.77 +0.03 92 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.75 +0.02 93 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.74 +0.02 94 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.72 +0.02 94 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.70 +0.02 94 0 31 0
TOTAL CALL 575 13,818 +534
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 57 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.02 52 0 1,060 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.03 54 0 570 0
29SEP26 2.40 P 0.12 0.12 0.10 0.10 -0.02 54 85 744 +78
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.03 54 0 407 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 -0.04 57 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 -0.05 60 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 -0.06 60 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 -0.06 63 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 -0.06 71 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.07 70 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 -0.06 78 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.86 -0.05 84 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 -0.06 76 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 -0.06 82 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.15 -0.06 87 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.25 -0.06 92 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.35 -0.06 96 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.45 -0.06 101 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.55 -0.06 106 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.65 -0.06 110 0 85 0
29SEP26 4.20 P 1.78 1.78 1.78 1.75 -0.06 114 2 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.85 -0.06 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.95 -0.06 123 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.05 -0.06 127 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.15 -0.06 130 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.25 -0.06 134 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.35 -0.06 137 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.45 -0.06 141 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.55 -0.06 144 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.80 -0.06 152 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.05 -0.06 160 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.30 -0.06 167 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.55 -0.06 174 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.80 -0.06 181 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.05 -0.06 188 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.30 -0.06 194 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.55 -0.06 200 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.80 -0.06 206 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.05 -0.06 211 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.30 -0.06 216 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.55 -0.06 221 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.02 53 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.02 58 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.02 60 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.02 61 0 10 0
29OCT26 2.00 P 0.07 0.07 0.07 0.05 -0.02 61 15 730 +15
29OCT26 2.10 P 0.00 0.00 0.00 0.07 -0.03 59 0 44 0
29OCT26 2.20 P 0.12 0.12 0.12 0.11 -0.03 62 45 81 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.04 59 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.19 -0.03 61 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.24 -0.04 60 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.30 -0.04 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.37 -0.04 61 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 -0.05 60 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.53 -0.05 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.62 -0.05 67 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.70 -0.06 66 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.80 -0.05 71 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.89 -0.05 72 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.99 -0.04 77 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.02 69 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 -0.02 69 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 -0.02 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.10 -0.02 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.11 -0.02 69 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 -0.02 70 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.19 -0.03 70 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 -0.03 69 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 -0.03 69 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.33 -0.04 68 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.39 -0.04 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.46 -0.03 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.53 -0.05 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.60 -0.04 69 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.67 -0.04 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.75 -0.05 67 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 -0.05 70 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.93 -0.05 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 -0.06 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 -0.02 74 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 77 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.01 76 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.02 76 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.02 74 0 0 0
30DEC26 1.85 P 0.15 0.15 0.15 0.13 -0.02 76 30 30 +30
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.03 74 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.03 75 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.03 75 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.03 75 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 -0.03 76 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 -0.03 76 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.03 76 0 350 0
30DEC26 2.50 P 0.44 0.44 0.44 0.42 -0.04 74 20 82 +20
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.03 76 0 562 0
30DEC26 2.70 P 0.58 0.58 0.58 0.55 -0.03 75 15 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 -0.03 76 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.04 76 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.05 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 -0.05 74 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 -0.05 74 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.06 74 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 -0.06 74 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 -0.09 73 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 -0.05 80 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 -0.05 84 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 -0.05 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.55 -0.05 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.64 -0.05 85 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 -0.05 88 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 -0.05 88 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 -0.05 90 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 -0.05 90 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 -0.05 92 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 -0.06 92 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 -0.05 94 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 -0.06 89 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 -0.05 94 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.01 88 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.01 89 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.01 89 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 -0.01 88 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.01 88 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.02 88 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 -0.02 88 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 -0.02 89 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 -0.02 88 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 -0.02 88 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 -0.02 89 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 -0.02 89 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 -0.02 89 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 -0.03 89 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 -0.03 90 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.78 -0.03 89 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.85 -0.03 90 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.92 -0.03 89 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.98 -0.04 88 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 -0.04 87 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 -0.02 88 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.21 -0.02 89 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 -0.04 86 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 -0.04 86 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 -0.04 87 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 -0.04 86 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 -0.04 87 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 -0.04 87 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 -0.05 86 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 -0.04 87 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 -0.05 86 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.02 -0.05 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.10 -0.05 85 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.20 -0.05 87 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 -0.05 89 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.39 -0.05 89 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 +0.03 105 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.38 +0.03 104 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.41 +0.03 105 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 +0.03 105 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.47 +0.04 106 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.49 +0.03 104 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.52 +0.03 105 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.55 +0.03 105 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.58 +0.04 105 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.62 +0.03 103 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.68 +0.03 102 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.75 +0.04 103 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.81 +0.04 103 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.87 +0.03 102 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.92 -0.02 100 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.01 +0.03 102 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.08 +0.03 102 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.15 +0.03 103 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.22 +0.03 102 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.30 +0.03 103 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.38 +0.04 103 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.45 +0.03 102 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 +0.03 103 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.60 +0.02 102 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 +0.02 102 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.76 +0.02 102 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.44 -0.02 96 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.47 -0.02 97 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.50 -0.02 97 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.52 -0.03 96 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.55 -0.03 96 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.58 -0.02 97 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.61 -0.03 97 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.67 -0.03 97 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.74 -0.03 97 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.80 -0.03 97 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.87 -0.03 98 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.93 -0.04 97 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.01 -0.03 98 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.08 0.00 98 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.12 -0.03 95 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.22 -0.04 98 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.30 -0.04 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.33 -0.04 94 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.41 -0.04 94 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.49 -0.04 95 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.56 -0.04 94 0 0 0
TOTAL PUT 212 52,928 +143
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$ 31.960
11SEP26 20.50 C 0.00 0.00 0.00 11.47 -1.00 183 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 10.97 -1.00 173 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 10.47 -1.00 164 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 9.97 -1.00 155 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 9.47 -1.00 146 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.97 -1.00 137 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.47 -1.00 128 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.97 -1.00 120 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.47 -1.00 112 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.97 -1.00 103 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.47 -1.00 96 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.97 -1.00 88 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.47 -1.00 80 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.97 -1.00 72 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.47 -1.00 65 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.97 -1.00 58 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 3.47 -1.00 50 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.98 -1.00 53 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.50 -0.98 54 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 2.03 -0.97 52 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 1.60 -0.93 53 0 2 0
11SEP26 31.00 C 0.00 0.00 0.00 1.20 -0.89 52 0 6 0
11SEP26 31.50 C 1.00 1.00 1.00 0.86 -0.77 52 1 14 +1
11SEP26 32.00 C 0.00 0.00 0.00 0.59 -0.67 52 0 1 0
11SEP26 32.50 C 0.38 0.40 0.38 0.40 -0.55 54 90 90 +75
11SEP26 33.00 C 0.40 0.40 0.40 0.24 -0.45 53 15 321 0
11SEP26 33.50 C 0.00 0.00 0.00 0.15 -0.33 54 0 22 0
11SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.24 53 0 16 0
11SEP26 34.50 C 0.00 0.00 0.00 0.05 -0.17 56 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.12 53 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 9.98 -1.00 77 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 9.48 -1.00 71 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.98 -1.00 65 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 8.48 -1.00 58 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.98 -1.00 50 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 7.48 -1.00 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.98 -1.00 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 6.48 -1.00 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.99 -1.00 53 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 5.49 -1.00 48 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 5.00 -1.00 49 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 4.52 -0.98 51 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 4.04 -0.98 50 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 3.58 -0.96 50 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 3.13 -0.94 50 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 2.71 -0.91 50 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 2.31 -0.88 50 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 1.93 -0.84 49 0 0 0
18SEP26 31.00 C 1.73 1.73 1.73 1.60 -0.79 49 15 15 +15
18SEP26 31.50 C 1.44 1.44 1.27 1.28 -0.70 48 9 25 +9
18SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.62 49 0 12 0
18SEP26 32.50 C 0.00 0.00 0.00 0.83 -0.55 50 0 0 0
18SEP26 33.00 C 0.57 0.57 0.57 0.65 -0.48 50 250 250 +250
18SEP26 33.50 C 0.00 0.00 0.00 0.50 -0.40 50 0 0 0
18SEP26 34.00 C 0.40 0.40 0.38 0.38 -0.35 50 45 45 +45
18SEP26 34.50 C 0.00 0.00 0.00 0.28 -0.29 50 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.24 51 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.15 -0.20 51 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.16 51 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.07 -0.13 50 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.09 51 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.04 -0.07 52 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 10.99 -1.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.99 -1.00 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 -1.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.00 -1.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.06 -0.94 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.04 -0.97 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.07 -0.97 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.16 -0.94 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.32 -0.89 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.57 -0.81 49 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.89 -0.75 48 0 41 0
29SEP26 32.00 C 0.00 0.00 0.00 1.43 -0.63 50 0 59 0
29SEP26 33.00 C 1.17 1.17 1.06 1.00 -0.50 50 36 96 +36
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.41 50 0 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.32 49 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.23 49 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.17 49 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.12 49 0 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.08 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 10.99 -1.00 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.99 -1.00 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.03 -0.97 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.05 -0.98 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.10 -1.01 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.18 -0.94 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.28 -0.99 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.49 -0.86 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.78 -0.80 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.15 -0.73 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.55 -0.71 48 0 56 0
29OCT26 32.00 C 0.00 0.00 0.00 2.14 -0.56 50 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 1.72 -0.52 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.40 -0.45 50 0 33 0
29OCT26 35.00 C 0.00 0.00 0.00 1.11 -0.39 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.90 -0.33 50 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.71 -0.29 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.55 -0.24 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.42 -0.20 50 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.33 -0.16 50 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.25 -0.13 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.19 -0.10 50 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 -0.09 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 11.00 -0.99 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.02 -0.99 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.10 -0.93 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.19 -0.90 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.38 -0.80 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.60 -0.81 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.81 -0.81 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.01 -0.93 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.39 -0.73 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.81 -0.69 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.33 -0.59 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.87 -0.56 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 2.46 -0.52 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.10 -0.45 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.81 -0.41 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.53 -0.39 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.31 -0.33 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.11 -0.31 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 -0.27 52 0 0 0
27NOV26 40.00 C 0.80 0.80 0.80 0.76 -0.23 52 1 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.64 -0.19 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.54 -0.16 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.37 -0.14 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.31 -0.11 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 11.03 -0.99 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.10 -0.96 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.21 -0.93 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.49 -0.86 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.58 -0.98 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.05 -0.81 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.31 -0.82 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.64 -0.77 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 -0.80 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.45 -0.73 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.96 -0.60 52 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.52 -0.56 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.12 -0.52 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.76 -0.48 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 -0.44 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.16 -0.39 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 -0.36 53 0 0 0
30DEC26 38.00 C 1.74 1.74 1.74 1.68 -0.32 53 2 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 -0.35 52 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.24 -0.31 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.09 -0.24 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 -0.28 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 -0.20 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.19 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 -0.17 52 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 11.45 -0.92 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.68 -0.89 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.93 -0.87 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.24 -0.83 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 -0.82 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.94 -0.78 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.33 -0.76 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.84 -0.66 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.23 -0.72 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 -0.60 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.30 -0.66 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.87 -0.59 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.49 -0.55 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.12 -0.53 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.79 -0.50 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.48 -0.47 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.20 -0.44 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.95 -0.41 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.70 -0.40 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.46 -0.40 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.22 -0.41 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.03 -0.40 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.83 -0.40 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.69 -0.29 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 -0.22 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.04 -0.91 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.33 -0.87 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.65 -0.87 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.00 -0.84 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.39 -0.81 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.78 -0.82 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.25 -0.76 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.72 -0.75 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.22 -0.72 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.77 -0.69 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.31 -0.69 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.91 -0.64 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.53 -0.61 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.15 -0.61 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.93 -0.46 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.50 -0.54 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.20 -0.59 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.90 -0.60 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.66 -0.58 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.42 -0.55 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.27 -0.45 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.96 -0.53 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.77 -0.38 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.59 -0.37 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.40 -0.38 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.77 -0.85 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.11 -0.85 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.49 -0.81 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.90 -0.80 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.31 -0.80 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.79 -0.74 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.27 -0.75 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.62 -0.88 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.13 -0.73 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.65 -0.73 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.27 -0.64 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.88 -0.58 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.52 -0.56 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.14 -0.80 52 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.79 -0.59 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.51 -0.52 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.22 -0.51 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.94 -0.51 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.67 -0.50 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.56 -0.32 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.33 -0.45 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.11 -0.44 54 0 0 0
TOTAL CALL 464 2,739 +431
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
11SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 42 0
11SEP26 30.50 P 0.00 0.00 0.00 0.14 +0.07 54 0 24 0
11SEP26 31.00 P 0.17 0.17 0.17 0.24 +0.12 53 2 17 0
11SEP26 31.50 P 0.32 0.42 0.32 0.42 +0.21 54 60 67 +60
11SEP26 32.00 P 0.51 0.65 0.51 0.65 +0.31 54 30 45 +30
11SEP26 32.50 P 0.00 0.00 0.00 0.94 +0.42 54 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 1.30 +0.54 56 0 7 0
11SEP26 33.50 P 0.00 0.00 0.00 1.67 +0.61 52 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 2.11 +0.71 53 0 9 0
11SEP26 34.50 P 0.00 0.00 0.00 2.57 +0.82 52 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 3.05 +0.89 51 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 3.54 +0.93 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 4.04 +0.96 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.54 +0.98 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.04 +0.99 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 5.54 +1.00 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.04 +1.00 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.54 +1.00 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.04 +1.00 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.54 +0.87 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.04 +1.00 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.54 +1.00 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.04 +1.00 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.54 +1.00 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.04 +1.00 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.54 +1.00 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.04 +1.00 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.07 51 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.23 +0.09 50 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.13 51 0 0 0
18SEP26 30.50 P 0.43 0.45 0.43 0.47 +0.18 50 16 16 +16
18SEP26 31.00 P 0.00 0.00 0.00 0.64 +0.24 50 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.85 +0.30 51 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 1.09 +0.36 51 0 15 0
18SEP26 32.50 P 1.19 1.19 1.19 1.37 +0.42 51 10 10 +10
18SEP26 33.00 P 1.36 1.36 1.36 1.69 +0.50 51 7 7 +7
18SEP26 33.50 P 0.00 0.00 0.00 2.05 +0.57 52 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 2.39 +0.60 50 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 2.79 +0.64 50 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 3.22 +0.76 50 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 3.66 +0.80 50 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 4.12 +0.85 50 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 4.59 +0.88 50 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.07 +0.91 50 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 5.56 +0.94 51 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.09 +1.00 62 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 6.57 +1.00 61 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.06 +0.93 61 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 7.54 +0.87 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.04 +1.00 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 8.54 +0.90 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.04 +1.00 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 9.54 +1.00 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.04 +1.00 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 10.54 - 0 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 11.04 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 26 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.06 49 0 31 0
29SEP26 28.00 P 0.32 0.32 0.32 0.31 +0.10 49 3 18 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.15 48 0 55 0
29SEP26 30.00 P 0.66 0.88 0.66 0.82 +0.21 48 8 20 +7
29SEP26 31.00 P 0.00 0.00 0.00 1.24 +0.34 48 0 31 0
29SEP26 32.00 P 1.76 1.76 1.76 1.76 +0.44 47 15 196 +15
29SEP26 33.00 P 2.27 2.27 2.20 2.44 +0.58 49 60 75 +36
29SEP26 34.00 P 0.00 0.00 0.00 3.17 +0.65 49 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 3.97 +0.73 49 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 4.83 +0.80 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.73 +0.85 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.68 +0.91 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.60 +0.90 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.56 +0.88 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 +0.83 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.55 +0.92 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.50 +0.88 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.53 +0.97 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.58 +1.00 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 1 0
29OCT26 24.00 P 0.24 0.24 0.24 0.17 +0.04 50 15 30 +15
29OCT26 25.00 P 0.00 0.00 0.00 0.28 +0.07 50 0 29 0
29OCT26 26.00 P 0.00 0.00 0.00 0.43 +0.09 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.64 +0.14 50 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 0.90 +0.18 50 0 11 0
29OCT26 29.00 P 1.12 1.22 1.12 1.22 +0.24 50 8 15 +8
29OCT26 30.00 P 0.00 0.00 0.00 1.62 +0.31 50 0 11 0
29OCT26 31.00 P 0.00 0.00 0.00 2.09 +0.37 49 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 2.63 +0.44 49 0 37 0
29OCT26 33.00 P 0.00 0.00 0.00 3.24 +0.51 50 0 26 0
29OCT26 34.00 P 0.00 0.00 0.00 3.90 +0.63 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.62 +0.63 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.39 +0.68 50 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.18 +0.70 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.10 +0.80 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.93 +0.75 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.94 +0.88 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.84 +0.95 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.72 +0.92 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.69 +0.95 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.65 +0.93 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.61 +0.85 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.31 +0.07 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.46 +0.10 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.64 +0.13 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.86 +0.15 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.13 +0.17 52 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.45 +0.22 52 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.83 +0.27 52 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 2.26 +0.32 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.75 +0.37 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.30 +0.43 51 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 3.89 +0.48 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.55 +0.55 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.20 +0.40 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.95 +0.69 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.73 +0.73 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.53 +0.67 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.36 +0.83 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.21 +0.74 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.99 +0.75 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.91 +0.88 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.82 +0.78 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.77 +0.85 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.71 +0.84 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.06 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.10 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 +0.14 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.15 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 +0.17 53 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 +0.20 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.23 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.36 +0.28 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.82 +0.32 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 +0.37 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 +0.42 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.47 +0.45 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 +0.63 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.73 +0.54 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.44 +0.67 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 +0.66 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.70 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.74 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 +0.80 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.41 +0.75 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.27 +0.81 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 +0.81 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.95 +0.80 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.95 +0.90 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 +0.06 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 +0.09 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 +0.13 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 +0.21 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 +0.17 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 +0.18 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 +0.21 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.97 +0.24 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.42 +0.27 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.31 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.45 +0.35 52 0 0 0
30MAR27 32.00 P 4.80 4.80 4.80 5.00 +0.36 52 15 85 +15
30MAR27 33.00 P 0.00 0.00 0.00 5.61 +0.41 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 +0.38 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.83 +0.50 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 +0.50 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 +0.55 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 +0.61 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.69 +0.64 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.53 +0.70 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.33 +0.68 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 +0.69 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.95 +0.69 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.80 +0.73 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.66 +0.75 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 +0.18 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.81 +0.19 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.15 +0.23 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.53 +0.27 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.92 +0.21 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.37 +0.25 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.81 +0.25 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.27 +0.26 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.76 +0.28 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.30 +0.32 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.90 +0.40 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.47 +0.41 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.07 +0.38 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.72 +0.40 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.43 +0.46 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.13 +0.52 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.78 +0.49 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.53 +0.55 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.28 +0.56 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.04 +0.57 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.82 +0.59 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.63 +0.64 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.44 +0.65 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.26 +0.65 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.77 +0.15 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.08 +0.15 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.43 +0.19 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.90 +0.28 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.30 +0.21 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.77 +0.27 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.24 +0.27 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.72 +0.27 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.28 +0.34 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.80 +0.31 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.35 +0.30 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.00 +0.39 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.58 +0.36 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.20 +0.36 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.87 +0.42 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.52 +0.42 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.05 +0.50 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.74 +0.49 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.44 +0.50 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.35 +0.71 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.95 +0.58 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.71 +0.58 54 0 0 0
TOTAL PUT 249 2,037 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 7.425
29SEP26 5.78 C 0.00 0.00 0.00 1.66 -0.01 94 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.41 -0.01 81 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.16 0.00 61 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.92 0.00 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.41 +0.02 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.35 +0.03 93 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
TOTAL PUT 0 43 0
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$ 7.425
29SEP26 5.00 C 0.00 0.00 0.00 2.43 -0.02 120 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.02 107 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.02 95 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.02 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.03 72 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 0.00 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 0.00 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.01 26 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 26 0 125 0
29SEP26 7.75 C 0.03 0.03 0.03 0.04 0.00 27 25 117 +25
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.43 -0.02 86 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.18 -0.02 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.93 -0.02 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.68 -0.02 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.43 -0.03 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29OCT26 7.00 C 0.42 0.42 0.42 0.44 -0.04 24 30 62 -30
29OCT26 7.25 C 0.00 0.00 0.00 0.29 -0.03 26 0 30 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 242 0
29OCT26 7.75 C 0.12 0.12 0.12 0.12 -0.01 27 60 120 +60
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.43 -0.02 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.18 -0.02 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.93 -0.02 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 -0.03 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.93 0.00 30 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.37 -0.02 26 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 120 0
27NOV26 7.75 C 0.00 0.00 0.00 0.19 0.00 27 0 36 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 0.00 28 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 28 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 -0.03 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.03 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.03 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.02 24 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 31 0
30DEC26 7.75 C 0.22 0.22 0.22 0.24 -0.02 25 1 191 +1
30DEC26 8.00 C 0.17 0.18 0.17 0.17 -0.02 25 97 92 +57
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 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 2.43 -0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.18 -0.03 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.68 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.01 25 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 0.00 26 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.43 -0.03 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.18 -0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.70 -0.01 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.51 0.00 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 0.00 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 +0.04 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 0.00 27 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 0.00 27 0 22 0
29JUN27 8.50 C 0.28 0.28 0.28 0.35 0.00 27 30 30 +30
29JUN27 8.75 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 0.00 27 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.18 0.00 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP27 5.00 C 0.00 0.00 0.00 2.45 -0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.24 0.00 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.04 +0.06 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.79 0.00 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 0.00 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 -0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.30 0.00 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 0.00 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.71 0.00 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.62 0.00 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.54 -0.01 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.47 -0.01 28 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.36 0.00 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
TOTAL CALL 243 4,013 +143
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 162 0
29SEP26 7.00 P 0.08 0.08 0.08 0.09 0.00 27 1 331 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.03 29 0 546 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 715 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.01 29 0 488 0
29SEP26 8.00 P 0.82 0.82 0.82 0.76 -0.02 0 3 610 -1
29SEP26 8.25 P 0.00 0.00 0.00 1.02 0.00 0 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.05 44 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.05 50 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.04 49 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.05 61 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.02 59 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.05 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 +0.05 76 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.04 77 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 +0.04 92 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 +0.04 99 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.28 +0.04 106 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.79 +0.05 124 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.28 +0.04 119 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.78 +0.03 125 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.28 +0.03 131 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.79 +0.04 148 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.29 +0.04 153 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 28 0 19 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 0.00 28 0 61 0
29OCT26 7.00 P 0.20 0.20 0.20 0.19 +0.01 28 97 536 +97
29OCT26 7.25 P 0.00 0.00 0.00 0.29 0.00 26 0 316 0
29OCT26 7.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 195 0
29OCT26 7.75 P 0.00 0.00 0.00 0.62 -0.01 27 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 -0.01 27 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.01 26 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.30 +0.03 33 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 +0.02 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 +0.04 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 +0.02 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.54 +0.05 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.79 +0.05 52 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.28 +0.04 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.78 +0.04 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.29 +0.03 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.78 +0.04 69 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 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 27 0 11 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
27NOV26 6.75 P 0.16 0.16 0.15 0.15 0.00 26 90 152 +90
27NOV26 7.00 P 0.27 0.27 0.27 0.25 +0.02 27 30 60 +26
27NOV26 7.25 P 0.00 0.00 0.00 0.36 +0.01 27 0 81 0
27NOV26 7.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 152 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.02 27 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.86 0.00 27 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 0.00 27 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 +0.01 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.55 +0.03 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.79 +0.03 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.04 +0.04 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.29 +0.03 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.55 +0.05 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.79 +0.04 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.29 +0.04 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.79 +0.04 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.29 +0.03 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.01 25 0 104 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 57 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.02 24 0 64 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 0.00 25 0 51 0
30DEC26 7.75 P 0.75 0.75 0.75 0.68 -0.02 24 20 123 +20
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.02 25 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 -0.01 25 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 0.00 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.01 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.01 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.04 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.01 34 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.02 38 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +0.01 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.79 +0.04 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 +0.03 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.79 +0.05 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.29 +0.05 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 +0.05 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 +0.06 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.80 +0.05 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.30 +0.05 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.80 +0.05 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.29 +0.04 77 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 6.25 P 0.14 0.14 0.14 0.14 -0.01 25 60 62 +60
30MAR27 6.50 P 0.00 0.00 0.00 0.20 0.00 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 0.00 25 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 0.00 25 0 11 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 0.00 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.01 25 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.02 25 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.02 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 0.00 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 0.00 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.01 28 0 3 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.01 32 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.29 -0.08 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 +0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.01 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.29 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.79 +0.01 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.30 +0.02 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.80 +0.02 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.30 +0.02 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.80 +0.02 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.29 +0.01 62 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 0.00 28 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.01 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 0.00 28 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 0.00 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 0.00 28 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 0.00 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.01 29 0 36 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.83 0.00 29 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 -0.03 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.34 0.00 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 0.00 30 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 0.00 30 0 4 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.01 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 0.00 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.63 0.00 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.87 0.00 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.37 0.00 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.88 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.40 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.90 0.00 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.37 -0.02 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.89 +0.02 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.27 0.00 29 0 42 0
29SEP27 6.25 P 0.00 0.00 0.00 0.34 -0.01 28 0 20 0
29SEP27 6.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.53 -0.01 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 0.00 29 0 30 0
29SEP27 7.50 P 1.05 1.05 1.03 0.92 -0.01 29 2 5 +2
29SEP27 7.75 P 0.00 0.00 0.00 1.07 -0.01 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.24 0.00 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.42 0.00 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.80 0.00 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.00 -0.01 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 -0.01 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 0.00 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.66 0.00 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.90 0.00 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.38 0.00 36 0 0 0
TOTAL PUT 303 7,152 +295
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$ 19.020
29SEP26 13.50 C 0.00 0.00 0.00 5.54 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.03 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.05 -0.03 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 -0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.06 -0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 -0.04 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 -0.04 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.07 33 0 15 0
29SEP26 19.00 C 0.76 0.76 0.76 0.64 -0.04 33 9 9 +9
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.05 34 0 45 0
29SEP26 20.00 C 0.34 0.34 0.27 0.28 -0.03 34 46 36 -8
29SEP26 21.00 C 0.15 0.15 0.12 0.11 -0.01 35 45 89 +45
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 36 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.58 -0.03 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.09 -0.03 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.60 -0.03 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.12 -0.04 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.65 -0.04 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.20 -0.04 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.77 -0.04 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.36 -0.05 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.99 -0.05 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.65 -0.05 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.32 -0.08 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.06 -0.06 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.85 -0.05 36 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 -0.05 36 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 36 0
29OCT26 22.00 C 0.28 0.29 0.22 0.22 -0.04 36 41 15 +6
29OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 50 0
29OCT26 25.00 C 0.04 0.04 0.04 0.03 -0.01 37 22 27 +22
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.14 -0.04 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.67 -0.03 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.20 -0.04 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.76 -0.04 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.33 -0.04 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.92 -0.05 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.54 -0.05 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.19 -0.05 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.82 -0.10 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.55 -0.04 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.30 -0.05 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.09 -0.04 35 0 130 0
27NOV26 20.00 C 0.87 0.87 0.87 0.87 -0.07 34 1 51 -1
27NOV26 21.00 C 0.00 0.00 0.00 0.61 -0.04 35 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
27NOV26 23.00 C 0.31 0.31 0.31 0.24 -0.02 35 9 18 +9
27NOV26 24.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.67 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 -0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.73 -0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 -0.04 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.84 -0.04 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 -0.05 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 -0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.04 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.96 -0.09 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 -0.05 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.05 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30DEC26 24.00 C 0.29 0.29 0.29 0.20 -0.02 32 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.86 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 -0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.99 -0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.18 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 -0.05 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.44 -0.05 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.11 -0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.79 -0.06 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 -0.06 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.23 -0.06 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.05 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.76 -0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.91 -0.04 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.48 -0.05 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.07 -0.05 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.68 -0.05 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.30 -0.05 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.95 -0.05 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.60 -0.06 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.29 -0.06 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.99 -0.06 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.72 -0.06 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.46 -0.06 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.23 -0.06 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.17 -0.05 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.75 -0.04 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.61 -0.05 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.23 -0.05 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.86 -0.05 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.51 -0.05 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.18 -0.06 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.86 -0.06 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.57 -0.06 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.29 -0.06 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.04 -0.06 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.79 -0.06 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.57 -0.06 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.36 -0.06 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.15 -0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
TOTAL CALL 188 1,204 +97
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 P 0.03 0.03 0.03 0.02 -0.01 33 6 34 +6
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 36 0 41 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 21 0
29SEP26 18.00 P 0.23 0.23 0.22 0.24 -0.01 35 30 94 +30
29SEP26 18.50 P 0.34 0.34 0.34 0.39 -0.02 34 14 94 +14
29SEP26 19.00 P 0.00 0.00 0.00 0.63 -0.01 36 0 50 0
29SEP26 19.50 P 0.75 0.85 0.75 0.92 -0.01 36 37 29 +21
29SEP26 20.00 P 0.00 0.00 0.00 1.23 0.00 34 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.06 +0.02 35 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.99 +0.02 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.98 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.98 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.98 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.98 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.98 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.98 +0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.98 +0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.98 +0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.98 +0.03 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.98 +0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.98 +0.03 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 36 0
29OCT26 16.50 P 0.17 0.17 0.17 0.17 -0.02 36 15 54 -1
29OCT26 17.00 P 0.23 0.23 0.23 0.26 -0.02 36 30 55 +30
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 87 0
29OCT26 18.00 P 0.56 0.56 0.56 0.56 0.00 36 15 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.75 -0.03 36 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 1.02 -0.01 37 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.01 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.58 -0.02 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.31 0.00 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.14 +0.01 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.04 +0.02 36 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.99 +0.02 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.98 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.98 +0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.98 +0.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 10 0
27NOV26 17.00 P 0.39 0.40 0.39 0.40 -0.02 34 30 45 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.55 -0.01 34 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.95 -0.02 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.20 -0.02 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.49 -0.01 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.71 -0.11 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.46 0.00 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.25 0.00 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.11 +0.01 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.03 +0.01 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.99 +0.02 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.98 +0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.98 +0.03 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 -0.01 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.88 -0.02 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.30 0.00 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.15 +0.01 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.05 +0.01 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.00 +0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.98 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.98 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.98 +0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.98 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.98 +0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.98 +0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.98 +0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.98 +0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.98 +0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.98 +0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.02 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 -0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.95 -0.02 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.24 -0.02 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.89 -0.01 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.61 -0.01 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.39 -0.01 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 0.00 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 +0.01 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.04 +0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.00 +0.02 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.98 +0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.98 +0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.98 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.98 +0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.98 +0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.98 +0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.98 +0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.98 +0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.98 +0.03 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.40 -0.03 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.64 -0.03 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 -0.03 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.15 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.43 -0.03 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.73 -0.03 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.38 -0.02 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 -0.01 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 -0.01 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.65 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.48 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.35 0.00 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.24 +0.01 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 0.00 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.07 +0.01 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.02 +0.02 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.99 +0.03 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.98 +0.03 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.98 +0.03 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.44 -0.03 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.65 -0.03 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.89 -0.03 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.13 -0.04 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.41 -0.03 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.98 -0.03 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.63 -0.02 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.32 -0.03 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.06 -0.02 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.84 -0.01 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.66 -0.01 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.49 -0.01 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.37 0.00 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.26 +0.01 32 0 0 0
TOTAL PUT 177 1,336 +115
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$ 2.980
29SEP26 2.10 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29SEP26 2.90 C 0.13 0.13 0.10 0.12 -0.03 24 285 135 +45
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 342 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29OCT26 2.90 C 0.17 0.17 0.15 0.18 -0.01 29 165 75 +45
29OCT26 3.00 C 0.12 0.12 0.11 0.12 -0.01 27 105 75 -60
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.01 27 0 165 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
27NOV26 2.80 C 0.26 0.27 0.26 0.28 -0.02 30 30 30 +30
27NOV26 2.90 C 0.22 0.22 0.21 0.21 -0.02 28 30 30 +30
27NOV26 3.00 C 0.16 0.16 0.16 0.16 -0.02 28 30 180 +30
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.01 29 0 315 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30DEC26 3.00 C 0.19 0.19 0.19 0.19 -0.02 28 75 75 +75
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.01 28 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 -0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.01 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.02 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
TOTAL CALL 720 3,100 +195
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 2.90 P 0.04 0.04 0.04 0.05 +0.01 30 4 14 +4
29SEP26 3.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 166 0
29SEP26 3.10 P 0.14 0.14 0.14 0.15 +0.02 27 15 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.02 26 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.03 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 +0.04 41 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.04 47 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.04 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.02 65 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.02 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.02 75 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 +0.03 80 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 +0.03 85 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.03 89 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 +0.03 94 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 +0.04 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.73 +0.04 106 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 +0.04 111 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 +0.04 114 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.28 +0.04 127 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.53 +0.04 135 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.78 +0.04 143 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.03 +0.04 150 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.28 +0.04 157 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.53 +0.04 164 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.78 +0.04 171 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.03 +0.04 177 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.28 +0.04 183 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.53 +0.04 188 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.78 +0.04 194 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 +0.04 199 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.28 +0.04 204 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 76 0
29OCT26 3.00 P 0.12 0.12 0.12 0.13 +0.02 28 15 58 -10
29OCT26 3.10 P 0.18 0.18 0.18 0.19 +0.02 28 30 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.03 27 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.34 +0.02 27 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 +0.02 28 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.63 +0.03 37 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.83 +0.02 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.93 +0.02 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.03 +0.02 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.13 +0.03 55 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.23 +0.03 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.33 +0.03 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.43 +0.03 64 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.53 +0.04 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.73 +0.04 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.83 +0.04 75 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27NOV26 2.90 P 0.11 0.11 0.11 0.12 +0.01 29 135 235 +120
27NOV26 3.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 70 0
27NOV26 3.10 P 0.21 0.23 0.21 0.23 +0.03 30 90 15 0
27NOV26 3.20 P 0.00 0.00 0.00 0.29 +0.02 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.03 +0.02 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.13 +0.03 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.23 +0.03 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.33 +0.03 51 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 28 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.01 28 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.02 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 +0.03 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.03 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.04 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.02 32 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.02 35 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 +0.02 38 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 +0.03 42 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 +0.03 46 0 0 -10
30DEC26 4.50 P 0.00 0.00 0.00 1.53 +0.04 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.73 +0.04 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.83 +0.04 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.93 +0.04 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.28 +0.04 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.53 +0.04 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.78 +0.04 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.03 +0.04 74 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.28 +0.04 77 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.53 +0.04 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.78 +0.04 84 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.03 +0.04 87 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.28 +0.04 90 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.02 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.02 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.03 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 +0.03 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 +0.04 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.03 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 +0.03 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 +0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 +0.03 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.03 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.73 +0.04 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.83 +0.04 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.93 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.28 +0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.53 +0.04 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.78 +0.04 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.03 +0.04 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.28 +0.04 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.53 +0.04 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.78 +0.04 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.03 +0.04 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 +0.01 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 +0.04 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.03 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 +0.03 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.33 +0.03 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.43 +0.03 33 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.53 +0.04 35 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.73 +0.04 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.83 +0.04 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.93 +0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.28 +0.04 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.53 +0.04 47 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.03 +0.02 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 0.00 25 0 0 0
TOTAL PUT 289 2,432 +104
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$ 195.400
11SEP26 146.00 C 0.00 0.00 0.00 49.44 +3.69 102 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 48.44 +3.69 99 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 47.44 +3.69 97 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 46.44 +3.69 94 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 45.44 +3.69 91 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 42.94 +3.69 84 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 40.44 +3.69 77 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 37.94 +3.69 69 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 35.44 +3.69 60 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 32.94 +3.69 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 30.44 +3.68 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 27.94 +3.68 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 25.44 +3.67 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 22.95 +3.65 49 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 20.46 +3.60 48 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 17.98 +3.51 47 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 15.53 +3.37 47 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 13.14 +3.16 47 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 10.84 +3.03 47 2 2 +2
11SEP26 187.50 C 0.00 0.00 0.00 8.68 +2.66 47 0 3 0
11SEP26 190.00 C 0.00 0.00 0.00 6.61 +2.11 45 2 2 +2
11SEP26 192.50 C 0.00 0.00 0.00 4.86 +1.61 45 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 3.52 +1.24 46 0 10 0
11SEP26 197.50 C 0.00 0.00 0.00 2.40 +0.84 46 0 26 0
11SEP26 200.00 C 0.83 1.12 0.83 1.58 +0.54 47 9 54 +9
11SEP26 202.50 C 0.00 0.00 0.00 1.01 +0.37 47 0 20 0
11SEP26 205.00 C 0.00 0.00 0.00 0.60 +0.22 47 0 0 0
11SEP26 207.50 C 0.35 0.35 0.35 0.33 +0.11 47 10 10 +10
11SEP26 210.00 C 0.00 0.00 0.00 0.18 +0.06 47 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 49.52 +3.69 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 48.52 +3.69 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 47.52 +3.68 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 46.52 +3.68 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 45.52 +3.68 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 43.03 +3.69 48 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 40.53 +3.68 43 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 38.03 +3.66 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 35.54 +3.65 42 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 33.05 +3.63 42 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 30.57 +3.59 42 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 28.11 +3.54 43 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 25.66 +3.46 42 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 23.25 +3.36 43 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 20.89 +3.23 43 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 18.59 +3.07 43 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 16.37 +2.88 43 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 14.25 +2.65 43 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 12.26 +2.61 43 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 10.41 +2.33 43 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 8.64 +1.96 42 0 0 0
18SEP26 192.50 C 5.42 5.42 5.42 7.14 +1.67 42 1 1 +1
18SEP26 195.00 C 0.00 0.00 0.00 5.75 +1.31 42 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 4.72 +1.16 43 0 0 0
18SEP26 200.00 C 3.30 3.30 3.30 3.73 +0.90 43 5 5 +5
18SEP26 202.50 C 0.00 0.00 0.00 2.95 +0.72 43 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 2.26 +0.56 43 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 1.70 +0.43 43 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 1.26 +0.32 43 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.91 +0.22 43 0 0 0
18SEP26 215.00 C 0.60 0.60 0.60 0.65 +0.15 43 1 1 +1
18SEP26 217.50 C 0.00 0.00 0.00 0.46 +0.11 43 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 1 0
18SEP26 222.50 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 115.54 +3.69 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 113.04 +3.69 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 110.55 +3.70 101 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 108.05 +3.69 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 105.56 +3.70 97 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 103.06 +3.69 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 100.56 +3.69 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 98.07 +3.69 78 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 95.57 +3.69 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 93.08 +3.69 78 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 90.58 +3.69 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 88.09 +3.69 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 85.59 +3.69 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 83.10 +3.70 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.60 +3.69 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 78.10 +3.69 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 75.61 +3.69 59 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 73.11 +3.69 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 70.62 +3.69 57 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 68.12 +3.69 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 65.63 +3.69 53 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 63.13 +3.69 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 60.64 +3.69 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 58.14 +3.68 42 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 55.65 +3.68 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 53.16 +3.68 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.67 +3.67 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 48.18 +3.66 44 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 45.70 +3.64 44 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 43.23 +3.63 44 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 40.78 +3.64 45 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 38.13 +3.37 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 35.92 +3.53 45 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 33.53 +3.48 45 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 31.17 +3.41 45 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 28.86 +3.33 45 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 26.60 +3.23 45 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 24.41 +3.13 45 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 22.28 +3.00 45 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 20.24 +2.87 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 18.29 +2.72 45 0 177 0
29SEP26 182.50 C 12.80 12.80 12.80 16.43 +2.56 45 2 19 0
29SEP26 185.00 C 0.00 0.00 0.00 14.68 +2.39 45 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 13.04 +2.22 45 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 11.52 +2.25 45 0 19 0
29SEP26 192.50 C 7.24 7.24 7.24 9.89 +1.77 44 15 30 +15
29SEP26 195.00 C 6.24 6.24 6.24 8.72 +1.71 44 15 105 +15
29SEP26 197.50 C 0.00 0.00 0.00 7.44 +1.33 44 0 45 0
29SEP26 200.00 C 5.10 5.90 5.10 6.40 +1.15 44 6 73 +4
29SEP26 205.00 C 0.00 0.00 0.00 4.71 +0.89 44 0 86 0
29SEP26 210.00 C 2.65 2.65 2.42 3.45 +0.75 45 13 53 -3
29SEP26 215.00 C 1.84 1.87 1.84 2.40 +0.55 45 12 32 +12
29SEP26 220.00 C 1.31 1.31 1.31 1.67 +0.43 45 6 44 -3
29SEP26 225.00 C 0.00 0.00 0.00 1.11 +0.30 45 0 30 0
29SEP26 230.00 C 0.78 0.91 0.78 0.72 +0.20 45 2 43 -1
29SEP26 235.00 C 0.00 0.00 0.00 0.46 +0.14 45 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.29 +0.09 45 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 3 0
29SEP26 250.00 C 0.25 0.25 0.25 0.11 +0.04 45 3 37 -3
29OCT26 125.00 C 0.00 0.00 0.00 71.00 +3.66 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 68.53 +3.65 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 66.08 +3.64 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 63.64 +3.63 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 61.21 +3.61 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 58.79 +3.58 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 56.40 +3.56 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 54.02 +3.52 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 51.67 +3.49 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 49.35 +3.45 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 47.06 +3.41 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 44.81 +3.36 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 42.59 +3.30 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 40.42 +3.24 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 38.30 +3.18 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 36.22 +3.10 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 34.20 +3.03 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 32.23 +2.94 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 30.33 +2.86 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 28.49 +2.77 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 26.71 +2.68 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 25.00 +2.58 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 23.36 +2.48 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 21.79 +2.39 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 20.28 +2.65 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 18.85 +2.67 49 0 33 0
29OCT26 190.00 C 14.80 14.80 14.80 17.49 +2.19 49 2 21 +2
29OCT26 192.50 C 0.00 0.00 0.00 16.08 +2.04 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 14.92 +1.93 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 13.73 +1.91 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 12.56 +1.44 48 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.81 +1.48 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 9.21 +1.30 50 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 7.77 +1.16 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 6.44 +1.00 50 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 5.31 +0.85 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 4.36 +0.73 50 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 3.55 +0.61 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.88 +0.51 49 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 2.33 +0.43 49 0 32 0
29OCT26 250.00 C 2.08 2.40 2.08 1.87 +0.39 49 7 32 +4
27NOV26 135.00 C 0.00 0.00 0.00 62.15 +3.54 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 59.84 +3.51 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 57.57 +3.48 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 55.33 +3.45 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 53.12 +3.41 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 50.95 +3.38 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 48.81 +3.33 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 46.72 +3.28 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 44.67 +3.23 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 42.66 +3.17 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 40.71 +3.12 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 38.80 +3.06 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 36.94 +2.99 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 35.14 +2.93 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 33.39 +2.86 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 31.69 +2.79 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 29.65 +2.32 48 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 28.47 +2.64 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 26.94 +2.57 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 25.47 +2.49 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 24.06 +2.41 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 22.70 +2.33 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 21.10 +2.22 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.89 +2.03 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 18.83 +2.10 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 17.76 +1.85 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 16.74 +1.98 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 14.84 +1.76 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 13.17 +1.61 50 0 90 0
27NOV26 215.00 C 10.90 10.90 10.90 11.60 +1.49 50 15 75 +15
27NOV26 220.00 C 0.00 0.00 0.00 10.11 +1.35 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 8.81 +1.25 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 7.63 +1.31 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.40 +0.97 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.52 +0.87 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.75 +0.78 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.07 +0.68 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 116.15 +3.69 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 113.67 +3.69 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 111.20 +3.69 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 108.73 +3.69 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 106.26 +3.69 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 103.79 +3.69 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 101.32 +3.68 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 98.86 +3.68 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 96.40 +3.67 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 93.95 +3.67 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.51 +3.66 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.07 +3.65 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.64 +3.64 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.22 +3.63 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.82 +3.62 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 79.43 +3.61 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.05 +3.58 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 74.70 +3.57 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 72.36 +3.54 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 70.05 +3.52 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 67.75 +3.49 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 65.49 +3.46 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 63.25 +3.43 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 61.05 +3.40 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 58.88 +3.36 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 56.74 +3.32 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 54.63 +3.27 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.57 +3.23 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.54 +3.17 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.84 +2.53 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 46.62 +3.24 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 44.72 +3.01 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 42.87 +2.95 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 41.07 +2.90 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 38.46 +2.29 45 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 37.61 +3.05 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 35.95 +3.01 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 34.34 +2.97 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.77 +2.57 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 30.33 +1.57 46 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 28.91 +1.54 46 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 27.54 +1.52 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.22 +1.49 46 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.94 +1.66 46 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.45 +2.14 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 23.18 +1.96 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 22.02 +2.03 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.95 +1.98 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.93 +1.91 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 17.84 +1.60 48 0 1 0
30DEC26 210.00 C 15.49 15.49 15.49 16.28 +1.63 49 1 84 +1
30DEC26 215.00 C 13.97 13.97 13.97 14.66 +1.47 49 15 15 +15
30DEC26 220.00 C 0.00 0.00 0.00 13.15 +1.41 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.72 +1.30 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.12 +1.15 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.98 +1.05 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.96 +0.95 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 7.05 +0.87 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.23 +0.78 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 116.81 +3.68 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 114.38 +3.67 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 111.96 +3.68 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 109.54 +3.67 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.13 +3.66 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 104.73 +3.65 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 102.34 +3.64 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 99.97 +3.64 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.60 +3.62 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 95.26 +3.61 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 92.93 +3.60 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.62 +3.58 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.33 +3.57 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 86.06 +3.55 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.81 +3.53 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.58 +3.50 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 79.39 +3.48 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 77.22 +3.46 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 75.07 +3.42 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 72.96 +3.40 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.88 +3.37 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.83 +3.34 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 66.81 +3.30 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 64.83 +3.27 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 62.88 +3.23 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 60.97 +3.20 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 59.09 +3.15 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 57.25 +3.11 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.44 +3.06 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 52.29 +1.80 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 50.43 +1.64 44 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 50.26 +2.93 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.62 +2.89 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 47.00 +2.83 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 45.43 +2.79 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 43.90 +2.74 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.41 +2.69 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 40.95 +2.64 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.54 +2.60 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.16 +2.54 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.82 +2.49 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 35.51 +2.43 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.25 +2.39 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.02 +2.40 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.83 +2.28 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.73 +2.23 48 0 0 0
30MAR27 195.00 C 29.63 29.63 29.63 29.65 +2.18 48 33 33 +33
30MAR27 197.50 C 0.00 0.00 0.00 28.60 +2.11 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.56 +2.04 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 25.68 +1.96 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.90 +1.83 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 22.20 +1.70 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 20.42 +1.98 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.16 +2.16 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.00 +1.33 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.29 +1.86 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.55 +1.27 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.49 +1.27 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.81 +1.57 49 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 102.95 +3.64 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 100.63 +3.63 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.33 +3.61 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 96.06 +3.60 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 93.81 +3.60 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 91.55 +3.56 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 89.36 +3.55 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 87.19 +3.55 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.03 +3.55 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 82.88 +3.49 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.80 +3.46 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.75 +3.47 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.69 +3.46 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 74.65 +3.37 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 72.72 +3.36 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 70.80 +3.36 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 68.88 +3.35 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 66.97 +3.28 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 65.14 +3.21 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 63.38 +3.21 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 61.62 +3.21 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 59.87 +3.22 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 58.11 +3.06 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.50 +3.04 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.92 +3.04 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 53.34 +3.04 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.76 +3.04 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 50.18 +2.89 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 48.72 +2.82 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 47.33 +2.82 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 45.94 +2.82 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 44.55 +2.81 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 43.17 +2.77 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 41.80 +2.59 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 40.58 +2.56 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 39.39 +2.57 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.20 +2.56 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 37.01 +2.55 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.84 +2.54 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.66 +2.35 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 34.55 +3.24 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.60 +2.29 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.61 +2.28 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.64 +2.28 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.67 +2.02 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 26.03 +1.99 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 24.43 +1.99 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.83 +1.93 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 21.31 +1.69 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.64 +2.29 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.78 +1.69 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 17.52 +1.61 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.33 +1.40 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 52.26 +2.62 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 50.93 +2.62 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 49.61 +2.58 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 48.28 +2.38 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 47.12 +2.36 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 45.99 +2.36 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 44.86 +2.36 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 43.73 +2.36 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 42.59 +1.49 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 41.46 +1.38 47 0 0 0
29SEP27 192.50 C 38.32 38.32 38.32 40.33 +1.25 47 9 9 +9
29SEP27 195.00 C 37.35 37.35 37.35 39.78 +1.67 48 15 15 +15
29SEP27 197.50 C 0.00 0.00 0.00 39.12 +1.95 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 38.16 +1.91 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 36.33 +1.86 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 34.67 +2.09 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 32.84 +1.83 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 31.27 +1.83 48 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 29.70 +1.84 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.12 +1.83 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.55 +1.56 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 25.29 +2.23 48 0 0 0
TOTAL CALL 201 12,518 +160
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 42 0
11SEP26 175.00 P 0.00 0.00 0.00 0.02 -0.09 50 0 3 0
11SEP26 177.50 P 0.00 0.00 0.00 0.04 -0.17 48 0 22 0
11SEP26 180.00 P 0.50 0.50 0.50 0.09 -0.33 47 4 23 0
11SEP26 182.50 P 0.00 0.00 0.00 0.19 -0.55 47 0 13 0
11SEP26 185.00 P 0.44 0.44 0.44 0.40 -0.86 47 10 25 +10
11SEP26 187.50 P 1.88 1.88 0.77 0.75 -1.23 47 4 10 +4
11SEP26 190.00 P 1.55 1.55 1.55 1.31 -1.65 48 3 9 +3
11SEP26 192.50 P 2.42 2.42 2.42 2.11 -2.11 48 1 1 +1
11SEP26 195.00 P 0.00 0.00 0.00 3.19 -2.56 48 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 4.64 -2.89 49 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 6.30 -2.96 49 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 8.22 -3.15 50 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 10.14 -3.48 47 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 12.38 -3.58 47 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 14.74 -3.64 47 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 17.16 -3.67 47 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 19.62 -3.69 47 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 22.10 -3.70 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 24.60 -3.70 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 27.10 -3.70 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 29.60 -3.70 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 32.10 -3.70 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 34.60 -3.70 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 37.10 -3.70 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 39.60 -3.70 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 42.10 -3.70 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 44.60 -3.70 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 47.10 -3.70 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 49.60 -3.70 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 52.10 -3.70 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
18SEP26 160.00 P 0.12 0.12 0.12 0.01 -0.04 43 20 20 +20
18SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.06 43 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.09 43 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.07 -0.15 43 0 1 0
18SEP26 170.00 P 0.24 0.24 0.24 0.13 -0.22 43 10 10 +10
18SEP26 172.50 P 0.40 0.40 0.40 0.22 -0.33 43 1 1 +1
18SEP26 175.00 P 0.94 0.94 0.92 0.35 -0.47 43 13 19 +13
18SEP26 177.50 P 0.00 0.00 0.00 0.56 -0.62 43 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 0.85 -0.82 43 0 8 0
18SEP26 182.50 P 1.31 1.31 1.31 1.24 -1.03 43 20 20 +20
18SEP26 185.00 P 3.10 3.10 2.79 1.76 -1.26 43 2 0 0
18SEP26 187.50 P 0.00 0.00 0.00 2.43 -1.52 43 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 3.24 -1.82 43 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 4.23 -2.12 44 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 5.41 -2.40 44 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 6.80 -2.63 44 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 8.34 -2.88 44 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 10.05 -2.77 45 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 11.66 -3.14 43 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 13.61 -3.28 43 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 15.67 -3.40 43 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 17.85 -3.48 43 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 20.11 -3.55 43 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 22.43 -3.59 43 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 24.80 -3.63 43 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 27.21 -3.66 43 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 29.66 -3.67 43 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 32.12 -3.69 42 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 34.61 -3.69 44 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 37.10 -3.70 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 39.60 -3.70 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 42.10 -3.70 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 44.60 -3.70 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 47.10 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 53 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.07 -0.06 45 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.11 -0.09 45 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.16 -0.12 45 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.24 -0.17 45 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.35 -0.23 45 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.50 -0.29 45 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.68 -0.37 45 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.94 -0.47 45 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 1.25 -0.58 45 0 24 0
29SEP26 175.00 P 1.75 1.75 1.75 1.62 -0.71 45 6 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.07 -0.88 45 0 26 0
29SEP26 180.00 P 2.76 2.76 2.76 2.53 -1.09 44 5 132 -5
29SEP26 182.50 P 4.28 4.28 4.28 3.15 -1.23 44 10 66 +10
29SEP26 185.00 P 0.00 0.00 0.00 3.87 -1.44 44 0 38 0
29SEP26 187.50 P 0.00 0.00 0.00 4.73 -1.70 44 0 448 0
29SEP26 190.00 P 0.00 0.00 0.00 5.64 -1.97 44 0 62 0
29SEP26 192.50 P 0.00 0.00 0.00 6.72 -2.12 44 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 8.19 -2.03 45 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 9.39 -2.37 44 0 55 0
29SEP26 200.00 P 0.00 0.00 0.00 10.91 -2.29 45 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 14.11 -2.61 45 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 17.73 -2.88 45 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 21.70 -3.10 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.94 -3.28 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 30.41 -3.42 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.06 -3.51 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.83 -3.59 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.69 -3.64 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.62 -3.68 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.60 -3.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.23 -0.09 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.31 -0.10 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.40 -0.14 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.53 -0.14 49 0 16 0
29OCT26 145.00 P 0.94 0.94 0.94 0.65 -0.21 49 1 16 +1
29OCT26 147.50 P 0.00 0.00 0.00 0.84 -0.25 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.06 -0.30 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.31 -0.33 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.59 -0.37 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.92 -0.46 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.30 -0.52 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.70 -0.63 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.21 -0.62 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 3.66 -0.74 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 4.11 -0.92 48 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 4.81 -0.93 49 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 5.50 -0.96 49 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.24 -1.00 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.02 -1.19 48 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.93 -1.32 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 8.94 -1.44 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.02 -1.53 48 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 11.20 -1.66 48 0 25 0
29OCT26 192.50 P 0.00 0.00 0.00 12.42 -1.97 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 13.74 -2.09 49 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 15.14 -1.96 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 16.57 -2.10 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 19.68 -2.49 49 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 23.12 -2.18 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 26.39 -2.54 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 30.09 -3.28 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 34.00 -3.63 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.10 -2.98 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.29 -3.96 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.70 -3.19 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 51.16 -3.33 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 55.76 -3.37 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.85 -0.16 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.04 -0.17 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.24 -0.22 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.49 -0.25 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.77 -0.25 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 2.06 -0.35 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.44 -0.36 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.83 -0.39 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.24 -0.50 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.76 -0.50 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.28 -0.55 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.83 -0.67 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.50 -0.68 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.18 -0.73 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.87 -0.89 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 7.72 -0.89 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.56 -0.70 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 9.13 -1.14 49 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 10.11 -1.23 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.15 -1.33 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.25 -1.44 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.42 -1.52 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.47 -1.80 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.92 -1.73 49 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 17.30 -2.20 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 18.71 -1.74 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 20.14 -1.75 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 23.22 -1.86 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 26.53 -2.40 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 30.41 -2.04 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 33.25 -2.97 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.35 -2.11 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.82 -2.58 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.76 -3.73 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.94 -2.83 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.16 -2.97 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.51 -3.06 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 0.00 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.35 -0.07 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.52 -0.12 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.66 -0.12 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.80 -0.14 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.95 -0.19 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.15 -0.19 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.35 -0.24 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.60 -0.27 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.89 -0.27 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.17 -0.35 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.52 -0.39 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.91 -0.40 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.31 -0.47 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.76 -0.54 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.29 -0.54 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 4.81 -0.60 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.36 -0.73 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.04 -0.73 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.72 -0.74 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 7.41 -0.88 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.20 -0.95 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.05 -0.96 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.13 -0.79 49 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 10.78 -0.83 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.53 -1.10 47 0 15 0
30DEC26 180.00 P 12.65 12.65 12.65 12.47 -1.29 47 15 789 +15
30DEC26 182.50 P 13.75 13.75 13.75 13.49 -1.46 47 4 13 +4
30DEC26 185.00 P 0.00 0.00 0.00 14.78 -1.38 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.97 -1.52 48 0 10 0
30DEC26 190.00 P 17.45 17.45 17.45 17.45 -1.37 48 3 17 0
30DEC26 192.50 P 0.00 0.00 0.00 18.56 -1.63 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 19.92 -1.74 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 21.36 -1.86 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.79 -1.90 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.39 -1.64 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.54 -1.76 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.01 -1.96 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.70 -1.95 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 39.26 -3.19 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.93 -2.64 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.87 -2.66 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.83 -2.77 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.93 -2.89 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.15 -2.91 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.54 -0.06 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.79 -0.09 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.93 -0.09 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.08 -0.15 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.29 -0.15 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.50 -0.15 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.72 -0.21 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.00 -0.23 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.30 -0.23 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.60 -0.26 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.94 -0.33 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.44 -0.24 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.77 -0.32 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.18 -0.40 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.66 -0.47 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.21 -0.46 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.76 -0.46 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.31 -0.55 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.93 -0.64 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.64 -0.63 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.35 -0.63 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.93 -0.52 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 9.78 -0.84 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.67 -0.83 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.55 -0.84 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.44 -0.84 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.33 -0.96 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.29 -1.07 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.36 -1.08 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.44 -0.70 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.52 -0.79 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.26 -1.24 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.45 -1.33 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 20.69 -1.36 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 21.72 -1.69 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.28 -1.50 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.63 -1.56 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.02 -1.63 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.45 -1.54 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 28.91 -1.57 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.69 -1.97 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 34.94 -1.90 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 38.77 -1.51 49 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 41.64 -1.96 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.00 -2.19 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.63 -2.25 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.32 -2.26 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.02 -2.39 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.87 -2.53 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.87 -2.54 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.89 -0.06 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.04 -0.07 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.22 -0.10 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.65 -0.10 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.87 -0.16 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.18 -0.16 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.48 -0.16 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.79 -0.16 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.12 -0.25 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.54 -0.25 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.96 -0.25 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.39 -0.24 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.83 -0.36 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.39 -0.35 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.94 -0.36 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.50 -0.36 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.06 -0.46 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.73 -0.50 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.45 -0.50 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.16 -0.50 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.88 -0.50 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.60 -0.66 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.47 -0.68 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.36 -0.68 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.25 -0.69 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.15 -0.68 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.05 -0.83 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.06 -0.90 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.14 -0.90 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.22 -0.90 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.30 -0.91 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.39 -1.43 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.82 -1.23 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.73 -1.58 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.96 -1.65 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.21 -1.74 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 26.89 -1.43 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 27.87 -1.54 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.22 -1.46 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 30.72 -1.42 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.10 -1.52 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.58 -1.56 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.61 -1.26 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.77 -1.33 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 42.70 -1.71 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.01 -1.72 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.33 -1.80 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.76 -2.02 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.41 -2.02 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 60.07 -2.03 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 63.75 -2.12 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 67.52 -2.31 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 21.37 -1.09 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 22.49 -1.09 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 23.60 -1.15 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.73 -1.32 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.02 -0.67 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.32 -0.67 47 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 27.87 -1.44 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.24 -1.19 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 30.63 -1.18 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 31.95 -1.69 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 33.42 -1.67 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.86 -1.71 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.25 -1.38 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.57 -1.58 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 40.79 -1.48 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.94 -1.68 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.27 -1.74 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.49 -2.30 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.23 -1.94 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.61 -1.97 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 61.02 -2.21 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 64.71 -2.22 47 0 0 0
TOTAL PUT 132 13,120 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 49.300
11SEP26 38.50 C 0.00 0.00 0.00 10.81 - 83 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 10.31 +0.82 77 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.81 +0.82 70 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 9.31 +0.82 62 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.81 +0.81 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 8.31 +0.81 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 7.31 +0.81 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.81 +0.62 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 6.31 +0.79 0 0 1 0
11SEP26 43.50 C 0.00 0.00 0.00 5.82 +0.78 60 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 5.32 +0.76 55 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.83 +0.74 55 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 4.34 +0.71 54 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 3.86 +0.68 54 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 3.40 +0.64 55 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 3.01 +0.64 61 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 2.54 +0.62 56 0 0 0
11SEP26 47.50 C 1.86 1.86 1.86 2.17 +0.58 58 11 35 -11
11SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.41 52 0 11 0
11SEP26 48.50 C 0.82 0.82 0.82 1.38 +0.35 51 9 23 +1
11SEP26 49.00 C 0.75 1.05 0.75 1.09 +0.27 52 4 4 +2
11SEP26 49.50 C 0.49 0.54 0.49 0.84 +0.21 52 7 64 -1
11SEP26 50.00 C 0.45 0.63 0.30 0.66 +0.17 53 77 92 +31
11SEP26 51.00 C 0.28 0.33 0.28 0.36 +0.08 54 21 55 +9
11SEP26 52.00 C 0.18 0.18 0.18 0.19 +0.02 55 20 97 +7
11SEP26 53.00 C 0.08 0.08 0.08 0.10 +0.01 57 31 95 0
11SEP26 54.00 C 0.05 0.05 0.05 0.05 0.00 58 1 44 0
11SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 62 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.02 0.00 66 0 63 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 10.83 - 0 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 10.33 +0.53 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 9.83 +0.81 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 9.34 +0.82 50 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 8.84 +0.81 47 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 8.34 +0.81 44 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 7.85 +0.80 46 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 7.36 +0.80 47 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 6.87 +0.68 46 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 6.39 +0.77 46 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 5.92 +0.75 47 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.45 +0.72 47 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 5.00 +0.69 47 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.56 +0.66 47 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 4.13 +0.61 47 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.73 +0.57 47 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 3.34 +0.49 47 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 2.95 +0.43 47 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 2.62 +0.44 47 0 0 0
18SEP26 48.00 C 1.80 1.95 1.80 2.29 +0.39 47 10 5 +5
18SEP26 48.50 C 1.45 1.45 1.45 2.00 +0.30 47 19 19 0
18SEP26 49.00 C 1.53 1.53 1.53 1.73 +0.30 47 40 40 +40
18SEP26 49.50 C 0.00 0.00 0.00 1.49 +0.26 48 0 15 0
18SEP26 50.00 C 0.93 0.93 0.93 1.27 +0.22 48 3 3 0
18SEP26 51.00 C 0.89 0.89 0.87 0.92 +0.16 48 5 5 +5
18SEP26 52.00 C 0.44 0.44 0.44 0.65 +0.13 49 5 5 +5
18SEP26 53.00 C 0.00 0.00 0.00 0.46 +0.12 50 0 0 0
18SEP26 54.00 C 0.23 0.23 0.23 0.31 +0.10 50 50 50 +50
18SEP26 55.00 C 0.16 0.18 0.16 0.20 +0.07 50 30 30 +30
18SEP26 56.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.34 +0.82 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.34 +0.82 106 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.34 +0.82 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.34 +0.82 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.34 +0.81 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.35 +0.82 93 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.35 +0.82 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.35 +0.82 74 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.35 +0.82 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.31 +0.78 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.35 +0.81 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.36 +0.82 64 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.36 +0.65 57 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.36 +0.63 49 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.34 +0.61 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.37 +0.43 50 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.31 +0.39 0 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.38 +0.46 46 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 10.40 +0.48 46 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.44 +0.49 48 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.49 +0.72 48 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 7.56 +0.68 47 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 6.67 +0.65 48 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 5.80 +0.57 47 0 117 0
29SEP26 45.00 C 4.00 4.00 4.00 5.02 +0.55 48 1 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 4.28 +0.50 48 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 3.50 +0.40 45 0 337 0
29SEP26 48.00 C 2.48 2.48 2.35 3.02 +0.48 48 17 888 0
29SEP26 49.00 C 1.97 2.03 1.97 2.44 +0.31 47 60 384 0
29SEP26 50.00 C 1.60 1.90 1.44 2.02 +0.35 48 46 2,074 -1
29SEP26 52.50 C 0.85 1.11 0.85 1.14 +0.15 48 58 1,714 +34
29SEP26 55.00 C 0.56 0.64 0.46 0.66 +0.11 50 115 809 +98
29SEP26 57.50 C 0.31 0.39 0.28 0.37 +0.08 52 74 513 +68
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.05 53 0 508 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.03 55 0 777 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 239 0
29SEP26 67.50 C 0.06 0.06 0.06 0.03 +0.01 56 15 202 -15
29SEP26 70.00 C 0.06 0.06 0.06 0.02 +0.01 59 30 109 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 23.41 +0.82 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.41 +0.81 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.42 +0.81 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.42 +0.80 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.43 +0.80 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.44 +0.53 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.45 +0.50 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.59 +0.62 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.52 +0.52 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.56 +0.51 51 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.46 +0.37 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.50 +0.20 37 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.59 +0.30 42 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.86 +0.48 50 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 9.84 +0.22 45 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 9.10 +0.56 48 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.05 +0.28 42 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.54 +0.50 48 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 6.82 +0.48 49 0 138 0
29OCT26 45.00 C 0.00 0.00 0.00 6.14 +0.45 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.51 +0.43 49 0 54 0
29OCT26 47.00 C 4.68 4.68 4.68 4.93 +0.43 49 1 276 -1
29OCT26 48.00 C 4.09 4.23 4.09 4.38 +0.42 49 5 187 +5
29OCT26 49.00 C 0.00 0.00 0.00 3.89 +0.37 49 0 329 0
29OCT26 50.00 C 0.00 0.00 0.00 3.42 +0.40 49 0 270 0
29OCT26 52.50 C 2.47 2.47 2.47 2.56 +0.31 51 15 310 -13
29OCT26 55.00 C 1.57 1.57 1.57 1.83 +0.21 51 25 250 -25
29OCT26 57.50 C 0.00 0.00 0.00 1.36 +0.23 52 0 93 0
29OCT26 60.00 C 0.83 0.83 0.83 1.01 +0.23 54 15 2,024 +15
29OCT26 62.50 C 0.64 0.65 0.63 0.75 +0.22 55 71 332 +28
29OCT26 65.00 C 0.54 0.54 0.54 0.55 +0.19 56 9 86 -8
29OCT26 67.50 C 0.00 0.00 0.00 0.41 +0.17 57 0 222 0
29OCT26 70.00 C 0.32 0.32 0.32 0.31 +0.15 58 1 2,060 0
29OCT26 72.50 C 0.00 0.00 0.00 0.23 +0.12 59 0 228 0
29OCT26 75.00 C 0.21 0.21 0.21 0.18 +0.11 60 8 336 +8
27NOV26 29.00 C 0.00 0.00 0.00 20.51 +0.48 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.44 +0.27 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.45 +0.15 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.54 +0.25 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.63 +0.27 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.64 +0.20 44 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.71 +0.20 45 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.85 +0.23 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.97 +0.22 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.09 +0.19 47 0 15 0
27NOV26 39.00 C 10.79 10.79 10.79 11.56 +0.75 54 29 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.49 +0.21 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.69 +0.17 48 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.99 +0.21 48 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.39 +0.52 50 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.72 +0.45 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.08 +0.43 50 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.53 +0.46 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.92 +0.41 50 0 61 0
27NOV26 48.00 C 0.00 0.00 0.00 5.46 +0.47 50 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 4.97 +0.41 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.53 +0.33 51 0 164 0
27NOV26 52.50 C 3.35 3.35 3.35 3.63 +0.32 52 7 142 0
27NOV26 55.00 C 2.49 2.49 2.49 2.90 +0.28 53 13 181 0
27NOV26 57.50 C 0.00 0.00 0.00 2.32 +0.20 54 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 1.84 +0.16 54 0 180 0
27NOV26 62.50 C 0.00 0.00 0.00 1.49 +0.14 55 0 151 0
27NOV26 65.00 C 0.98 0.98 0.98 1.21 +0.12 56 7 83 -7
27NOV26 67.50 C 0.00 0.00 0.00 0.98 +0.09 57 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.81 +0.07 58 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.66 +0.07 59 0 180 0
27NOV26 75.00 C 0.48 0.48 0.48 0.57 +0.06 61 1 51 +1
30DEC26 21.00 C 0.00 0.00 0.00 28.50 +0.82 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.51 +0.82 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.52 +0.82 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.53 +0.82 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.54 +0.82 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.56 +0.49 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.46 +0.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.51 +0.09 0 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.83 +0.75 59 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.69 +0.25 47 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.70 +0.23 45 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.63 +0.11 35 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.70 +0.12 38 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.02 +0.35 48 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.10 +0.32 47 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.01 +0.09 42 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.43 +0.35 48 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.59 +0.31 48 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.85 +0.34 48 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.14 +0.37 49 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.40 +0.33 49 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.59 +0.19 47 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 8.89 +0.12 47 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.51 +0.47 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.70 +0.24 48 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.13 +0.21 48 0 693 0
30DEC26 47.00 C 0.00 0.00 0.00 6.78 +0.44 49 0 66 0
30DEC26 48.00 C 0.00 0.00 0.00 6.35 +0.47 50 0 812 0
30DEC26 49.00 C 5.81 5.81 5.81 5.89 +0.38 50 15 214 -15
30DEC26 50.00 C 5.39 5.39 5.39 5.46 +0.36 51 15 263 0
30DEC26 52.50 C 0.00 0.00 0.00 4.53 +0.37 51 0 356 0
30DEC26 55.00 C 3.42 3.42 3.30 3.75 +0.27 52 5 160 +5
30DEC26 57.50 C 0.00 0.00 0.00 3.11 +0.25 52 0 131 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 +0.26 53 0 90 0
30DEC26 62.50 C 2.11 2.11 2.11 2.15 +0.28 54 15 216 +15
30DEC26 65.00 C 0.00 0.00 0.00 1.80 +0.29 54 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 +0.32 55 0 17 0
30DEC26 70.00 C 1.29 1.29 1.29 1.31 +0.32 56 25 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 +0.29 57 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.91 +0.27 57 0 19 0
30MAR27 21.00 C 0.00 0.00 0.00 28.69 +0.82 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.72 +0.81 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.76 +0.21 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.73 +0.31 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.94 +0.87 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.98 +0.42 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.99 +0.10 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.04 +0.07 47 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.42 +0.36 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.41 +0.24 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.55 +0.25 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.60 +0.15 49 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.73 +0.11 48 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.94 +0.21 48 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.16 +0.12 48 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.39 +0.11 48 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.65 +0.10 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.96 +0.12 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.27 +0.11 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.60 +0.09 49 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.96 +0.08 49 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.33 +0.05 49 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.76 +0.06 49 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.41 +0.49 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.87 +0.47 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.35 +0.49 51 0 31 0
30MAR27 47.00 C 8.24 8.24 8.24 8.86 +0.48 51 19 45 -3
30MAR27 48.00 C 7.80 7.80 7.80 8.44 +0.50 51 20 95 0
30MAR27 49.00 C 7.85 7.85 7.85 8.00 +0.48 51 129 192 +112
30MAR27 50.00 C 0.00 0.00 0.00 7.58 +0.42 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.65 +0.37 52 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 5.83 +0.34 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.12 +0.33 52 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 4.50 +0.26 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.97 +0.25 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.51 +0.31 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.03 +0.12 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.77 +0.20 55 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.41 +0.14 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.21 +0.20 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 28.95 +0.86 50 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 28.03 +0.88 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.11 +0.56 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.21 +0.79 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.32 +0.90 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.44 +0.88 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.92 +1.03 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.74 +0.77 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.92 +0.86 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.41 +1.22 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.61 +1.21 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.83 +1.19 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.06 +1.16 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.32 +1.14 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.59 +1.10 53 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.89 +0.61 52 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.17 +0.57 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.36 +0.37 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.69 +0.32 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.23 +0.46 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.42 +0.22 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.84 +0.18 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.30 +0.17 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.00 +0.57 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.49 +0.55 51 0 161 0
29JUN27 46.00 C 10.16 10.16 10.16 11.01 +0.54 51 15 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.54 +0.59 51 0 36 0
29JUN27 48.00 C 0.00 0.00 0.00 10.02 +0.49 51 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 9.61 +0.48 51 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 9.21 +0.41 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.34 +0.43 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.49 +0.37 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.77 +0.61 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.13 +0.29 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.57 +0.31 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.06 +0.49 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.61 +0.35 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.20 +0.36 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.68 +0.22 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.52 +0.39 55 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 15.95 - 51 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 15.39 +0.68 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.84 +0.66 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.31 +0.64 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.80 +0.62 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.48 +0.64 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.00 +0.63 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.53 +0.60 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.09 +0.70 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.49 +0.50 51 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 11.10 +0.49 51 0 25 0
29SEP27 50.00 C 0.00 0.00 0.00 10.72 +0.47 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.97 +0.44 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.08 +0.34 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.60 +0.57 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.68 +0.26 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.13 +0.34 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.59 +0.27 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.10 +0.28 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.57 +0.16 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.20 +0.19 54 0 0 0
TOTAL CALL 1,224 57,138 +474
11SEP26 38.50 P 0.00 0.00 0.00 0.01 - 111 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.02 -0.08 56 0 16 0
11SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.11 54 0 50 0
11SEP26 45.50 P 0.23 0.23 0.23 0.06 -0.14 56 10 47 +8
11SEP26 46.00 P 0.34 0.34 0.34 0.09 -0.18 55 40 95 -10
11SEP26 46.50 P 0.00 0.00 0.00 0.14 -0.23 55 0 1 0
11SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.27 54 0 25 0
11SEP26 47.50 P 0.78 0.78 0.33 0.31 -0.35 54 59 55 -1
11SEP26 48.00 P 0.75 0.75 0.75 0.42 -0.43 52 2 144 +2
11SEP26 48.50 P 0.64 0.79 0.64 0.58 -0.50 52 44 78 -14
11SEP26 49.00 P 0.00 0.00 0.00 0.79 -0.58 52 0 114 0
11SEP26 49.50 P 1.77 1.77 1.77 1.05 -0.66 53 15 505 0
11SEP26 50.00 P 2.09 2.15 1.39 1.34 -0.70 53 260 901 -200
11SEP26 51.00 P 0.00 0.00 0.00 2.06 -0.72 54 0 45 0
11SEP26 52.00 P 0.00 0.00 0.00 2.92 -0.75 59 0 17 0
11SEP26 53.00 P 0.00 0.00 0.00 3.79 -0.80 57 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 4.74 -0.81 58 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 5.72 -0.81 61 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 6.71 -0.81 64 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 7.70 -0.82 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 8.70 -0.82 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 9.70 -0.82 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 10.70 -0.82 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 11.70 -0.82 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 12.70 -0.82 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 13.70 -0.82 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 14.70 -0.82 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 15.70 -0.82 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 16.70 -0.82 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 17.70 -0.82 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 18.70 -0.82 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 19.70 -0.82 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 20.70 -0.82 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 21.70 -0.82 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
18SEP26 40.00 P 0.06 0.06 0.06 0.01 0.00 52 8 8 +8
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.04 -0.04 47 0 20 0
18SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 6 0
18SEP26 43.50 P 0.00 0.00 0.00 0.09 -0.07 48 0 0 0
18SEP26 44.00 P 0.33 0.33 0.33 0.12 -0.10 47 2 2 +2
18SEP26 44.50 P 0.00 0.00 0.00 0.17 -0.13 47 0 1 0
18SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.17 48 0 10 0
18SEP26 45.50 P 0.00 0.00 0.00 0.30 -0.22 48 0 0 0
18SEP26 46.00 P 0.54 0.54 0.50 0.40 -0.26 48 23 35 +23
18SEP26 46.50 P 0.00 0.00 0.00 0.52 -0.31 48 0 3 0
18SEP26 47.00 P 0.99 0.99 0.99 0.65 -0.36 48 13 13 +13
18SEP26 47.50 P 0.00 0.00 0.00 0.80 -0.43 48 0 0 0
18SEP26 48.00 P 0.99 0.99 0.99 0.97 -0.49 48 2 2 +2
18SEP26 48.50 P 1.24 1.29 1.19 1.18 -0.53 48 61 45 +45
18SEP26 49.00 P 2.06 2.06 1.50 1.41 -0.58 48 13 12 0
18SEP26 49.50 P 0.00 0.00 0.00 1.67 -0.61 48 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 1.95 -0.65 48 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 2.61 -0.60 49 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 3.33 -0.66 49 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 4.11 -0.70 49 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 4.96 -0.73 49 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 5.86 -0.75 50 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 6.80 -0.76 50 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 7.99 -0.55 70 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 8.92 -0.60 71 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 9.76 -0.76 61 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 10.91 -0.61 81 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 11.70 -0.82 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 12.70 -0.82 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 13.70 -0.82 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 14.70 -0.82 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 15.70 -0.82 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 16.70 -0.82 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 17.70 -0.82 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 18.70 -0.82 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 689 0
29SEP26 40.00 P 0.17 0.17 0.17 0.07 -0.07 48 3 2,287 0
29SEP26 41.00 P 0.26 0.26 0.26 0.12 -0.10 48 4 776 -4
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.14 48 0 383 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.18 48 0 251 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.21 48 0 502 0
29SEP26 45.00 P 1.02 1.02 0.71 0.66 -0.27 48 32 551 +5
29SEP26 46.00 P 1.20 1.34 1.16 0.92 -0.32 48 50 366 -32
29SEP26 47.00 P 1.70 1.70 1.23 1.23 -0.38 48 40 1,283 0
29SEP26 48.00 P 2.20 2.20 1.75 1.61 -0.46 47 66 370 -13
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.47 48 0 563 0
29SEP26 50.00 P 3.15 3.23 2.70 2.64 -0.57 48 41 286 -38
29SEP26 52.50 P 4.35 4.38 4.35 4.30 -0.62 49 100 210 +50
29SEP26 55.00 P 0.00 0.00 0.00 6.34 -0.64 52 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 8.56 -0.72 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.91 -0.74 58 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.42 -0.63 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.86 -0.66 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.20 -0.82 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.70 -0.82 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.20 -0.82 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.70 -0.82 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 102 0
29OCT26 33.00 P 0.13 0.13 0.13 0.03 -0.05 48 4 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.08 48 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.11 48 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 -0.14 48 0 348 0
29OCT26 38.00 P 0.00 0.00 0.00 0.25 -0.17 48 0 773 0
29OCT26 39.00 P 0.00 0.00 0.00 0.36 -0.19 48 0 427 0
29OCT26 40.00 P 0.00 0.00 0.00 0.49 -0.22 48 0 373 0
29OCT26 41.00 P 0.89 0.89 0.89 0.65 -0.26 49 4 592 0
29OCT26 42.00 P 0.00 0.00 0.00 0.86 -0.23 49 0 648 0
29OCT26 43.00 P 0.00 0.00 0.00 1.10 -0.26 49 0 384 0
29OCT26 44.00 P 0.00 0.00 0.00 1.38 -0.27 49 0 270 0
29OCT26 45.00 P 0.00 0.00 0.00 1.70 -0.32 49 0 176 0
29OCT26 46.00 P 0.00 0.00 0.00 1.99 -0.39 48 0 162 0
29OCT26 47.00 P 0.00 0.00 0.00 2.45 -0.37 49 0 156 0
29OCT26 48.00 P 3.30 3.33 3.06 2.86 -0.51 49 34 511 +22
29OCT26 49.00 P 3.84 3.84 3.55 3.41 -0.49 49 21 629 +21
29OCT26 50.00 P 0.00 0.00 0.00 3.97 -0.52 50 0 518 0
29OCT26 52.50 P 0.00 0.00 0.00 5.54 -0.53 50 0 316 0
29OCT26 55.00 P 0.00 0.00 0.00 7.40 -0.50 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.41 -0.62 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.55 -0.66 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.82 -0.57 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.13 -0.48 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.50 -0.53 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.91 -0.64 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.35 -0.68 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.89 -0.63 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.11 -0.06 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.15 -0.08 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.10 49 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.29 -0.12 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 -0.14 50 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.51 -0.17 50 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 -0.17 50 0 59 0
27NOV26 39.00 P 0.00 0.00 0.00 0.83 -0.22 50 0 213 0
27NOV26 40.00 P 0.00 0.00 0.00 1.05 -0.22 50 0 179 0
27NOV26 41.00 P 0.00 0.00 0.00 1.28 -0.26 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 1.57 -0.24 51 0 24 0
27NOV26 43.00 P 0.00 0.00 0.00 1.85 -0.26 51 0 76 0
27NOV26 44.00 P 0.00 0.00 0.00 2.17 -0.29 50 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.54 -0.34 50 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 2.94 -0.38 50 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 3.38 -0.41 51 0 109 0
27NOV26 48.00 P 4.27 4.27 4.27 3.86 -0.45 50 1 464 0
27NOV26 49.00 P 0.00 0.00 0.00 4.39 -0.48 51 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 4.95 -0.50 51 0 325 0
27NOV26 52.50 P 7.07 7.14 7.07 6.51 -0.58 51 30 227 0
27NOV26 55.00 P 0.00 0.00 0.00 8.39 -0.24 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.22 -0.57 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.26 -0.61 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.52 -0.20 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.94 -0.04 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.06 -0.27 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.34 -0.27 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.71 -0.63 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.10 -0.65 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 46 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -0.05 47 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 -0.07 47 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.08 47 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 -0.09 48 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.98 -0.15 48 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 -0.16 48 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.46 -0.21 49 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 1.76 -0.21 49 0 90 0
30DEC26 42.00 P 2.16 2.16 2.16 2.07 -0.28 49 2 841 +2
30DEC26 43.00 P 2.54 2.54 2.51 2.45 -0.27 50 45 560 +20
30DEC26 44.00 P 2.88 2.88 2.88 2.82 -0.30 50 20 67 +20
30DEC26 45.00 P 3.42 3.42 3.24 3.21 -0.33 50 40 87 +40
30DEC26 46.00 P 4.03 4.03 3.63 3.64 -0.34 50 359 451 +359
30DEC26 47.00 P 4.48 4.48 4.14 4.11 -0.43 50 20 77 0
30DEC26 48.00 P 0.00 0.00 0.00 4.61 -0.46 50 0 120 0
30DEC26 49.00 P 5.25 5.25 5.25 5.15 -0.44 50 15 179 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 -0.42 50 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 7.27 -0.54 51 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 8.99 -0.54 52 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 10.88 -0.51 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.85 -0.59 53 0 0 0
30DEC26 62.50 P 15.65 15.65 15.65 15.17 -0.12 57 12 12 +12
30DEC26 65.00 P 0.00 0.00 0.00 17.32 -0.14 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.38 -0.27 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.53 -0.38 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.99 -0.35 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.31 -0.47 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.45 -0.05 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.57 -0.05 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.70 -0.06 50 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.08 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 -0.08 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 -0.11 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 -0.11 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.68 -0.12 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.96 -0.12 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.23 -0.12 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 -0.19 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 -0.22 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.21 -0.24 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.57 -0.29 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.96 -0.27 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.38 -0.29 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.82 -0.29 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.31 -0.32 50 0 50 0
30MAR27 47.00 P 6.13 6.13 6.13 5.81 -0.35 50 1 21 +1
30MAR27 48.00 P 0.00 0.00 0.00 6.33 -0.38 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 -0.40 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 -0.39 51 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 8.99 -0.47 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.67 -0.52 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.47 -0.55 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.36 -0.51 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.53 +0.04 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.56 +0.06 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.66 +0.07 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.81 +0.06 56 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.00 +0.05 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.22 +0.04 57 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 +0.05 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 +0.06 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.27 +0.08 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.34 +0.08 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.43 +0.09 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 +0.09 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 +0.10 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.77 +0.09 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.96 +0.12 51 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.14 +0.11 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.32 +0.10 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.55 +0.10 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 +0.09 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 +0.07 51 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 +0.04 51 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.57 -0.01 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.86 -0.05 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.16 -0.11 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 -0.11 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.94 -0.15 51 0 34 0
29JUN27 41.00 P 0.00 0.00 0.00 4.32 -0.21 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.73 -0.25 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.15 -0.24 50 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.60 -0.29 50 0 55 0
29JUN27 45.00 P 6.48 6.48 6.48 6.08 -0.30 51 25 40 +25
29JUN27 46.00 P 0.00 0.00 0.00 6.59 -0.30 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.11 -0.31 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.65 -0.38 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.21 -0.32 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.79 -0.36 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.34 -0.41 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.97 -0.48 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.73 -0.51 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.57 -0.48 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.67 -0.04 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.68 -0.01 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.69 -0.17 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.76 +0.03 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.88 -0.01 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.04 -0.01 55 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 4.49 - 51 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.88 -0.14 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.30 -0.15 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.64 -0.16 50 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.35 +0.10 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.84 +0.10 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.12 -0.29 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.65 -0.27 50 0 0 0
29SEP27 47.00 P 8.31 8.31 8.31 8.21 -0.27 51 25 25 +25
29SEP27 48.00 P 0.00 0.00 0.00 8.74 -0.32 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.34 -0.35 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.93 -0.34 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.50 -0.24 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.17 -0.29 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.84 -0.38 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.66 -0.40 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.74 -0.02 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.61 -0.47 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.49 -0.57 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.78 -0.37 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.91 -0.35 55 0 6 0
TOTAL PUT 1,546 64,914 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.300
29SEP26 3.80 C 0.000 0.000 0.000 2.503 -0.084 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.402 -0.085 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.309 -0.078 77 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.210 -0.077 76 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.111 -0.077 74 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.003 -0.085 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.904 -0.084 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.804 -0.084 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.704 -0.084 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.605 -0.084 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.505 -0.084 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.412 -0.077 48 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.313 -0.076 46 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.059 -0.081 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.810 -0.091 22 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.571 -0.088 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.352 -0.082 25 0 764 0
29SEP26 6.25 C 0.165 0.186 0.165 0.181 -0.065 24 19 685 +8
29SEP26 6.50 C 0.070 0.078 0.070 0.079 -0.042 25 8 1,596 -3
29SEP26 6.75 C 0.027 0.028 0.027 0.029 -0.019 25 25 199 +10
29SEP26 7.00 C 0.010 0.010 0.010 0.008 -0.008 25 5 572 -5
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.003 26 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.416 -0.081 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.317 -0.080 38 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.217 -0.081 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.118 -0.080 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.018 -0.080 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.919 -0.080 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.819 -0.080 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.720 -0.080 31 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.620 -0.080 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.521 -0.080 28 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.422 -0.080 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.324 -0.079 28 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.082 -0.077 28 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.850 -0.074 28 0 145 0
29OCT26 5.75 C 0.600 0.600 0.600 0.619 -0.085 25 1 272 -1
29OCT26 6.00 C 0.410 0.410 0.410 0.441 -0.054 26 66 231 -14
29OCT26 6.25 C 0.000 0.000 0.000 0.296 -0.043 27 0 38 0
29OCT26 6.50 C 0.145 0.161 0.145 0.187 -0.032 27 31 289 +16
29OCT26 6.75 C 0.085 0.085 0.085 0.111 -0.021 27 100 213 0
29OCT26 7.00 C 0.000 0.000 0.000 0.062 -0.014 28 0 168 0
29OCT26 7.25 C 0.027 0.028 0.027 0.033 -0.008 28 30 130 +20
29OCT26 7.50 C 0.000 0.000 0.000 0.017 -0.005 28 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.008 -0.003 28 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 -0.001 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 0.000 29 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.227 -0.080 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.128 -0.080 29 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.029 -0.080 30 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.930 -0.080 29 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.831 -0.080 28 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.732 -0.080 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.634 -0.080 28 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.536 -0.080 28 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.439 -0.079 27 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.343 -0.079 27 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.110 -0.076 28 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.891 -0.072 28 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.692 -0.067 28 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.503 -0.058 26 0 148 0
27NOV26 6.25 C 0.309 0.309 0.309 0.364 -0.049 27 30 243 +30
27NOV26 6.50 C 0.206 0.206 0.206 0.253 -0.040 27 30 182 0
27NOV26 6.75 C 0.129 0.151 0.129 0.170 -0.031 27 90 156 +90
27NOV26 7.00 C 0.000 0.000 0.000 0.110 -0.023 27 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.069 -0.016 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.042 -0.011 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.025 -0.008 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.015 -0.005 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.008 -0.003 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 -0.002 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.416 -0.088 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.317 -0.089 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.227 -0.080 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.128 -0.080 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.029 -0.080 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.930 -0.080 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.831 -0.080 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.732 -0.080 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.634 -0.080 23 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.536 -0.080 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.439 -0.080 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.344 -0.078 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.110 -0.076 26 0 78 0
30DEC26 5.50 C 0.849 0.849 0.849 0.891 -0.091 26 30 104 +25
30DEC26 5.75 C 0.659 0.659 0.654 0.692 -0.067 26 61 219 -10
30DEC26 6.00 C 0.476 0.476 0.476 0.503 -0.062 24 30 457 +10
30DEC26 6.25 C 0.365 0.365 0.365 0.364 -0.053 25 30 156 -30
30DEC26 6.50 C 0.000 0.000 0.000 0.260 -0.040 25 0 129 0
30DEC26 6.75 C 0.177 0.179 0.177 0.182 -0.032 26 30 167 +30
30DEC26 7.00 C 0.000 0.000 0.000 0.119 -0.024 26 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.076 -0.018 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.047 -0.013 26 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.028 -0.009 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.005 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.003 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.416 -0.089 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.317 -0.089 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.227 -0.080 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.128 -0.080 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.029 -0.080 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.930 -0.080 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.831 -0.081 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.732 -0.097 0 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.634 -0.085 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.536 -0.088 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.439 -0.092 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.344 -0.094 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.142 -0.073 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.938 -0.082 25 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.763 -0.074 25 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.615 -0.061 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.493 -0.050 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.389 -0.042 26 0 153 0
30MAR27 6.75 C 0.280 0.280 0.280 0.299 -0.036 26 30 224 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.229 -0.028 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.172 -0.024 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.127 -0.021 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.093 -0.017 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.068 -0.013 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.049 -0.009 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.035 -0.007 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.024 -0.006 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.017 -0.005 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 -0.003 26 0 1 0
30MAR27 9.50 C 0.019 0.019 0.019 0.009 -0.002 26 1 201 +1
29JUN27 3.90 C 0.000 0.000 0.000 2.416 -0.090 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.317 -0.089 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.227 -0.082 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.128 -0.081 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.029 -0.081 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.930 -0.084 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.831 -0.088 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.732 -0.097 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.642 -0.095 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.555 -0.093 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.462 -0.083 23 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.389 -0.089 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.195 -0.078 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.029 -0.075 26 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.867 -0.070 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.724 -0.063 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.600 -0.056 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.494 -0.050 26 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.405 -0.043 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.331 -0.032 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.267 -0.031 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.212 -0.027 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.167 -0.025 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.133 -0.019 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.104 -0.015 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.080 -0.015 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.063 -0.010 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.048 -0.009 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.037 -0.008 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.028 -0.006 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.047 -0.078 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.955 -0.079 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.865 -0.078 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.779 -0.077 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.693 -0.077 25 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.612 -0.075 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.533 -0.074 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.455 -0.073 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.272 -0.071 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.105 -0.069 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.955 -0.064 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.819 -0.059 25 0 0 0
29SEP27 6.25 C 0.645 0.645 0.645 0.676 -0.075 25 30 30 +30
29SEP27 6.50 C 0.000 0.000 0.000 0.588 -0.053 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.497 -0.047 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.417 -0.040 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.335 -0.049 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.288 -0.034 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.238 -0.027 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.194 -0.028 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.160 -0.022 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.130 -0.020 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.107 -0.016 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.086 -0.015 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.070 -0.012 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.056 -0.011 25 0 0 0
TOTAL CALL 677 13,038 +237
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 78 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 75 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 160 0
29SEP26 4.90 P 0.003 0.003 0.003 0.001 0.000 41 30 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,053 0
29SEP26 5.50 P 0.011 0.011 0.009 0.002 0.000 26 8 947 +3
29SEP26 5.75 P 0.023 0.023 0.021 0.011 +0.002 25 31 652 -30
29SEP26 6.00 P 0.060 0.060 0.058 0.046 +0.010 26 12 675 +12
29SEP26 6.25 P 0.143 0.143 0.142 0.131 +0.029 26 36 813 +1
29SEP26 6.50 P 0.293 0.300 0.278 0.280 +0.058 27 90 392 +26
29SEP26 6.75 P 0.000 0.000 0.000 0.479 +0.071 28 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.710 +0.082 30 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.955 +0.085 34 0 28 0
29SEP26 7.50 P 0.000 0.000 0.000 1.200 +0.080 0 0 20 0
29SEP26 7.75 P 0.000 0.000 0.000 1.454 +0.072 46 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.705 +0.074 53 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.950 +0.067 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.200 +0.067 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.455 +0.072 69 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.700 +0.070 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.954 +0.074 78 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.200 +0.066 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 9 0
29OCT26 4.90 P 0.010 0.011 0.010 0.002 +0.001 29 3 332 0
29OCT26 5.00 P 0.000 0.000 0.000 0.003 +0.001 28 0 123 0
29OCT26 5.25 P 0.000 0.000 0.000 0.010 +0.003 28 0 277 0
29OCT26 5.50 P 0.039 0.039 0.039 0.028 +0.007 28 2 299 +2
29OCT26 5.75 P 0.065 0.065 0.065 0.065 +0.014 28 1 227 +1
29OCT26 6.00 P 0.130 0.130 0.130 0.134 +0.026 28 1 168 0
29OCT26 6.25 P 0.243 0.247 0.243 0.238 +0.039 29 63 225 +41
29OCT26 6.50 P 0.000 0.000 0.000 0.380 +0.051 29 0 47 0
29OCT26 6.75 P 0.580 0.580 0.579 0.558 +0.061 30 12 61 0
29OCT26 7.00 P 0.000 0.000 0.000 0.742 +0.066 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.966 +0.074 28 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.203 +0.077 28 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.454 +0.072 33 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.705 +0.074 37 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.950 +0.067 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.200 +0.067 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.455 +0.072 48 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.700 +0.070 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.954 +0.074 54 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.200 +0.066 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 25 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 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 +0.001 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 +0.001 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.007 +0.001 28 0 30 0
27NOV26 5.00 P 0.023 0.023 0.023 0.011 +0.002 28 8 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.026 +0.004 28 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.056 +0.008 28 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.108 +0.015 28 0 22 0
27NOV26 6.00 P 0.207 0.207 0.207 0.186 +0.022 28 30 122 +28
27NOV26 6.25 P 0.320 0.348 0.320 0.296 +0.032 28 146 291 +75
27NOV26 6.50 P 0.479 0.479 0.478 0.436 +0.041 29 60 261 -10
27NOV26 6.75 P 0.663 0.684 0.662 0.606 +0.051 29 120 141 -42
27NOV26 7.00 P 0.000 0.000 0.000 0.778 +0.057 28 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.989 +0.066 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.215 +0.071 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.454 +0.072 28 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.705 +0.074 32 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.950 +0.067 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.200 +0.067 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.455 +0.072 41 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.700 +0.070 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.954 +0.074 46 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.200 +0.066 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 +0.001 27 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 +0.001 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 +0.001 26 0 81 0
30DEC26 4.60 P 0.017 0.017 0.017 0.005 0.000 25 50 181 +50
30DEC26 4.70 P 0.000 0.000 0.000 0.008 +0.001 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 +0.002 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 +0.003 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.024 +0.004 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.051 +0.008 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.096 +0.012 26 0 82 0
30DEC26 5.75 P 0.000 0.000 0.000 0.166 +0.019 26 0 474 0
30DEC26 6.00 P 0.268 0.268 0.268 0.263 +0.027 26 1 332 -1
30DEC26 6.25 P 0.390 0.390 0.390 0.389 +0.043 26 29 252 +15
30DEC26 6.50 P 0.000 0.000 0.000 0.537 +0.054 26 0 120 0
30DEC26 6.75 P 0.724 0.724 0.724 0.712 +0.065 26 30 45 +20
30DEC26 7.00 P 0.937 0.937 0.937 0.899 +0.062 25 30 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.110 +0.064 25 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.358 +0.092 29 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.593 +0.096 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.832 +0.099 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.075 +0.102 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.318 +0.095 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.562 +0.101 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.808 +0.102 38 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.056 +0.103 40 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.305 +0.104 42 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 +0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.006 +0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.008 +0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.011 +0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.015 +0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 +0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.026 +0.003 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.034 +0.004 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.044 +0.005 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.055 +0.006 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.069 +0.007 26 0 24 0
30MAR27 5.25 P 0.105 0.105 0.105 0.114 +0.016 26 1 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.173 +0.016 26 0 78 0
30MAR27 5.75 P 0.238 0.238 0.238 0.255 +0.028 26 1 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.351 +0.027 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.475 +0.036 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.621 +0.044 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.792 +0.056 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.973 +0.062 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.174 +0.068 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.400 +0.081 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.624 +0.088 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.854 +0.093 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.089 +0.092 29 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.329 +0.099 30 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.571 +0.100 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.816 +0.102 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.063 +0.105 34 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.310 +0.106 35 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 +0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.012 +0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 +0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.020 +0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.026 +0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.033 +0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.042 +0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.052 +0.004 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.064 +0.005 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.079 +0.006 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.094 +0.007 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.113 +0.008 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.170 +0.011 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.242 +0.019 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.327 +0.024 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.431 +0.031 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.554 +0.036 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.698 +0.042 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.860 +0.049 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.039 +0.056 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.231 +0.063 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.446 +0.077 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.660 +0.081 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.881 +0.088 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.109 +0.091 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.344 +0.098 28 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.581 +0.098 29 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.823 +0.101 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.067 +0.102 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.313 +0.104 32 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.043 +0.002 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.053 +0.002 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.064 +0.003 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.078 +0.004 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.092 +0.004 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.110 +0.006 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.128 +0.006 25 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.149 +0.008 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.217 +0.015 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.289 +0.012 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.384 +0.017 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.495 +0.022 25 0 0 0
29SEP27 6.25 P 0.671 0.671 0.671 0.640 +0.047 26 30 30 +30
29SEP27 6.50 P 0.000 0.000 0.000 0.761 +0.031 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.919 +0.036 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.091 +0.043 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.273 +0.047 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.469 +0.051 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.675 +0.058 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.888 +0.060 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.110 +0.064 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.344 +0.073 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.581 +0.080 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.823 +0.088 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.067 +0.093 28 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.313 +0.098 29 0 0 0
TOTAL PUT 825 15,534 +221
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 ($0.001) CLOSING PRICE HK$ 5.875
29SEP26 3.00 C 0.000 0.000 0.000 2.885 -0.065 123 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.785 -0.066 117 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.686 -0.065 114 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.586 -0.065 108 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.486 -0.065 103 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.386 -0.065 97 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.286 -0.066 92 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.186 -0.066 87 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.087 -0.065 84 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.987 -0.065 80 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.886 -0.066 72 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.787 -0.065 70 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.687 -0.066 66 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.587 -0.066 61 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.487 -0.066 57 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.388 -0.065 54 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.284 -0.061 41 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.188 -0.066 46 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.089 -0.065 43 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 0.991 -0.069 42 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.910 -0.039 50 0 20,170 0
29SEP26 5.25 C 0.650 0.650 0.650 0.634 -0.073 0 20 6,478 -20
29SEP26 5.50 C 0.393 0.393 0.393 0.392 -0.072 18 50 9,509 0
29SEP26 5.75 C 0.190 0.198 0.190 0.187 -0.059 19 421 5,910 +400
29SEP26 6.00 C 0.068 0.073 0.060 0.063 -0.033 19 1,113 5,038 +981
29SEP26 6.25 C 0.017 0.020 0.017 0.014 -0.012 19 161 3,274 -78
29SEP26 6.50 C 0.005 0.008 0.005 0.002 -0.003 19 156 7,282 +116
29SEP26 6.75 C 0.004 0.004 0.004 0.001 0.000 23 88 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.286 -0.074 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.186 -0.075 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.087 -0.074 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.987 -0.065 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.887 -0.065 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.788 -0.064 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.689 -0.064 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.589 -0.064 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.490 -0.063 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.391 -0.062 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.291 -0.059 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.192 -0.062 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.093 -0.073 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.996 -0.070 18 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.910 -0.057 28 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.656 -0.066 19 0 4,092 0
29OCT26 5.50 C 0.420 0.420 0.420 0.427 -0.066 17 200 2,047 0
29OCT26 5.75 C 0.263 0.263 0.257 0.248 -0.052 18 7 4,460 -1
29OCT26 6.00 C 0.130 0.130 0.113 0.123 -0.030 19 1,580 3,129 +587
29OCT26 6.25 C 0.057 0.060 0.050 0.054 -0.019 19 960 2,557 +584
29OCT26 6.50 C 0.026 0.026 0.022 0.020 -0.007 19 245 1,998 +185
29OCT26 6.75 C 0.000 0.000 0.000 0.006 -0.003 19 0 291 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.995 -0.068 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.896 -0.068 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.797 -0.068 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.698 -0.068 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.599 -0.067 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.499 -0.068 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.400 -0.068 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.302 -0.067 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.209 -0.062 22 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.111 -0.062 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.014 -0.062 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.915 -0.065 19 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.691 -0.054 21 0 471 0
27NOV26 5.50 C 0.484 0.488 0.476 0.470 -0.051 18 210 701 +41
27NOV26 5.75 C 0.310 0.310 0.292 0.298 -0.048 19 240 4,416 -30
27NOV26 6.00 C 0.182 0.182 0.168 0.175 -0.036 19 40 1,292 0
27NOV26 6.25 C 0.078 0.091 0.078 0.095 -0.023 19 1,050 1,580 +250
27NOV26 6.50 C 0.047 0.049 0.047 0.048 -0.014 20 10,270 10,740 +9,770
27NOV26 6.75 C 0.000 0.000 0.000 0.021 -0.009 20 0 793 0
27NOV26 7.00 C 0.000 0.000 0.000 0.009 -0.004 20 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 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 30 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.795 -0.069 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.696 -0.068 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.596 -0.069 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.497 -0.069 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.398 -0.069 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.299 -0.069 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.200 -0.069 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.101 -0.069 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.002 -0.069 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.903 -0.070 24 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.804 -0.069 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.705 -0.070 26 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.606 -0.070 25 0 200 0
30DEC26 4.40 C 0.000 0.000 0.000 1.507 -0.069 24 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.404 -0.066 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.316 -0.065 27 0 1,420 0
30DEC26 4.70 C 1.221 1.221 1.221 1.210 -0.063 21 2 2,785 -2
30DEC26 4.80 C 0.000 0.000 0.000 1.122 -0.065 25 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.026 -0.064 24 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.931 -0.064 23 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.699 -0.063 21 0 14,349 0
30DEC26 5.50 C 0.494 0.509 0.483 0.495 -0.051 20 815 6,421 +787
30DEC26 5.75 C 0.330 0.330 0.325 0.326 -0.046 20 52 1,511 -12
30DEC26 6.00 C 0.232 0.232 0.207 0.201 -0.034 20 54 4,946 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.114 -0.023 20 0 2,305 0
30DEC26 6.50 C 0.070 0.070 0.070 0.060 -0.014 20 100 2,097 +100
30DEC26 6.75 C 0.025 0.025 0.023 0.030 -0.008 20 400 1,130 +400
30DEC26 7.00 C 0.000 0.000 0.000 0.014 -0.004 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.002 19 0 180 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.599 -0.067 39 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.500 -0.067 38 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.401 -0.067 37 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.302 -0.067 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.203 -0.067 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.104 -0.066 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.005 -0.067 31 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.906 -0.067 30 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.806 -0.067 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.707 -0.068 26 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.609 -0.067 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.514 -0.063 26 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.414 -0.066 24 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.320 -0.063 24 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.225 -0.063 24 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.122 -0.071 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.026 -0.075 20 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 0.937 -0.073 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.720 -0.074 19 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.543 -0.058 20 0 1,183 0
30MAR27 5.75 C 0.409 0.409 0.409 0.395 -0.051 20 24 1,781 0
30MAR27 6.00 C 0.289 0.289 0.289 0.279 -0.041 20 24 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.191 -0.032 20 0 830 0
30MAR27 6.50 C 0.130 0.130 0.127 0.127 -0.024 20 12 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.082 -0.016 20 0 671 0
30MAR27 7.00 C 0.000 0.000 0.000 0.051 -0.012 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 -0.009 20 0 208 0
30MAR27 7.50 C 0.000 0.000 0.000 0.018 -0.006 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.011 -0.004 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.302 -0.067 31 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.203 -0.067 29 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.104 -0.067 28 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.005 -0.067 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.906 -0.067 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.807 -0.067 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.708 -0.067 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.611 -0.068 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.515 -0.068 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.421 -0.067 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.330 -0.066 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.240 -0.066 22 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.156 -0.062 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.045 -0.089 19 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 0.988 -0.062 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.769 -0.083 19 0 3,686 0
29JUN27 5.50 C 0.000 0.000 0.000 0.622 -0.055 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.477 -0.050 20 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.362 -0.039 20 0 2,144 0
29JUN27 6.25 C 0.279 0.279 0.277 0.269 -0.031 20 2 730 0
29JUN27 6.50 C 0.209 0.209 0.209 0.195 -0.026 20 1 213 0
29JUN27 6.75 C 0.151 0.151 0.151 0.139 -0.021 19 225 446 +225
29JUN27 7.00 C 0.000 0.000 0.000 0.097 -0.016 19 0 100 0
29JUN27 7.25 C 0.000 0.000 0.000 0.067 -0.012 19 0 29 0
29JUN27 7.50 C 0.000 0.000 0.000 0.045 -0.009 19 0 10 0
29JUN27 7.75 C 0.000 0.000 0.000 0.030 -0.006 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.020 -0.004 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.013 -0.003 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.906 -0.067 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.808 -0.066 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.711 -0.066 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.616 -0.067 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.524 -0.067 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.434 -0.067 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.345 -0.067 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.259 -0.066 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.175 -0.065 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.093 -0.063 19 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.013 -0.064 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.826 -0.061 19 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.667 -0.054 19 0 180 0
29SEP27 5.75 C 0.556 0.556 0.556 0.537 -0.047 19 60 90 +60
29SEP27 6.00 C 0.426 0.426 0.402 0.425 -0.043 19 100 170 +100
29SEP27 6.25 C 0.000 0.000 0.000 0.332 -0.038 19 0 103 0
29SEP27 6.50 C 0.000 0.000 0.000 0.256 -0.033 19 0 0 0
29SEP27 6.75 C 0.190 0.190 0.190 0.195 -0.028 19 74 74 +74
29SEP27 7.00 C 0.000 0.000 0.000 0.150 -0.020 19 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.117 -0.017 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.087 -0.014 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.063 -0.012 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.045 -0.010 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.033 -0.007 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.024 -0.005 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.017 -0.004 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
TOTAL CALL 18,756 206,974 +14,547
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 103 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 98 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 94 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 89 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 85 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 73 0 1,561 0
29SEP26 3.80 P 0.001 0.001 0.001 0.001 0.000 69 388 3,940 +388
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 824 0
29SEP26 4.50 P 0.001 0.001 0.001 0.001 0.000 44 15 2,643 -15
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 2,898 0
29SEP26 4.70 P 0.001 0.001 0.001 0.001 0.000 37 90 7,013 0
29SEP26 4.80 P 0.001 0.001 0.001 0.001 0.000 34 45 7,392 0
29SEP26 4.90 P 0.001 0.005 0.001 0.001 0.000 31 130 9,454 +100
29SEP26 5.00 P 0.005 0.005 0.005 0.001 0.000 28 15 12,675 0
29SEP26 5.25 P 0.005 0.006 0.004 0.001 0.000 20 1,095 7,267 +487
29SEP26 5.50 P 0.017 0.017 0.012 0.009 +0.003 19 615 5,809 +615
29SEP26 5.75 P 0.060 0.060 0.052 0.056 +0.016 19 1,784 5,314 +483
29SEP26 6.00 P 0.168 0.185 0.168 0.180 +0.042 19 141 4,963 -28
29SEP26 6.25 P 0.000 0.000 0.000 0.391 +0.063 23 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.625 +0.053 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.875 +0.046 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.125 +0.070 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.375 +0.052 0 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.625 +0.062 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.875 +0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.125 +0.063 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.375 +0.063 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.625 +0.063 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.875 +0.063 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.125 +0.063 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 191 0
29OCT26 4.70 P 0.008 0.008 0.008 0.001 0.000 24 100 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 706 0
29OCT26 4.90 P 0.007 0.007 0.007 0.001 0.000 20 30 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 3,079 0
29OCT26 5.25 P 0.017 0.017 0.017 0.010 +0.003 19 400 2,232 0
29OCT26 5.50 P 0.043 0.045 0.043 0.039 +0.011 19 42 2,808 0
29OCT26 5.75 P 0.105 0.110 0.103 0.109 +0.024 19 835 4,272 -363
29OCT26 6.00 P 0.221 0.221 0.220 0.237 +0.041 20 31 734 0
29OCT26 6.25 P 0.419 0.419 0.409 0.421 +0.056 21 90 201 +40
29OCT26 6.50 P 0.000 0.000 0.000 0.630 +0.048 19 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.875 +0.046 0 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.125 +0.046 0 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.379 +0.054 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.629 +0.055 37 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.879 +0.055 42 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.129 +0.055 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.379 +0.055 49 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.629 +0.055 53 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.879 +0.055 56 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.129 +0.055 59 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.40 P 0.006 0.006 0.006 0.001 0.000 24 20 40 +20
27NOV26 4.50 P 0.008 0.008 0.008 0.001 0.000 23 20 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.005 +0.001 20 0 992 0
27NOV26 5.00 P 0.021 0.021 0.021 0.008 +0.002 20 40 840 0
27NOV26 5.25 P 0.040 0.040 0.040 0.025 +0.004 20 30 1,636 +30
27NOV26 5.50 P 0.079 0.080 0.076 0.069 +0.012 20 10,839 13,742 +10,809
27NOV26 5.75 P 0.150 0.152 0.150 0.150 +0.022 20 25 1,981 +10
27NOV26 6.00 P 0.271 0.273 0.269 0.278 +0.034 20 120 318 +120
27NOV26 6.25 P 0.453 0.468 0.453 0.452 +0.048 21 1,090 1,500 +1,090
27NOV26 6.50 P 0.000 0.000 0.000 0.664 +0.077 22 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.899 +0.064 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.141 +0.054 28 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.385 +0.041 31 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.630 +0.042 32 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.879 +0.043 35 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.129 +0.045 39 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.379 +0.046 42 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.629 +0.048 45 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.879 +0.049 48 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.129 +0.051 50 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 3,352 0
30DEC26 3.70 P 0.006 0.006 0.006 0.001 0.000 30 200 973 +18
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 21 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 +0.001 20 0 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.011 +0.002 20 0 2,280 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 +0.003 19 0 1,045 0
30DEC26 5.00 P 0.042 0.042 0.040 0.027 +0.006 20 345 3,203 +345
30DEC26 5.25 P 0.074 0.074 0.071 0.065 +0.011 20 270 4,686 +240
30DEC26 5.50 P 0.130 0.135 0.130 0.130 +0.015 19 25 10,122 +10
30DEC26 5.75 P 0.228 0.228 0.228 0.235 +0.030 19 5 5,178 0
30DEC26 6.00 P 0.360 0.370 0.360 0.370 +0.037 19 80 3,026 -80
30DEC26 6.25 P 0.000 0.000 0.000 0.549 +0.050 18 0 58 0
30DEC26 6.50 P 0.000 0.000 0.000 0.756 +0.050 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.982 +0.045 18 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.218 +0.050 16 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.460 +0.052 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.703 +0.053 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.948 +0.053 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.196 +0.054 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.444 +0.054 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.692 +0.055 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.940 +0.052 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.188 +0.052 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 +0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.013 +0.002 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.019 +0.003 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.026 +0.003 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.036 +0.004 20 0 1,539 0
30MAR27 4.90 P 0.000 0.000 0.000 0.049 +0.005 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.065 +0.008 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.119 +0.012 20 0 4,750 0
30MAR27 5.50 P 0.184 0.185 0.184 0.196 +0.021 19 16 433 0
30MAR27 5.75 P 0.000 0.000 0.000 0.303 +0.030 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.442 +0.041 19 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.608 +0.049 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.796 +0.039 19 0 0 0
30MAR27 6.75 P 0.988 0.988 0.988 1.011 +0.060 19 30 260 +30
30MAR27 7.00 P 0.000 0.000 0.000 1.236 +0.044 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.467 +0.042 16 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.707 +0.045 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.955 +0.051 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.196 +0.047 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.447 +0.049 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.695 +0.050 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.942 +0.049 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.190 +0.049 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 +0.001 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 +0.001 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.014 +0.001 19 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 +0.003 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.027 +0.003 19 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.036 +0.004 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.047 +0.005 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.060 +0.005 19 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.077 +0.007 19 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.097 +0.010 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.160 +0.014 19 0 3,676 0
29JUN27 5.50 P 0.235 0.235 0.235 0.246 +0.024 19 12 103 +12
29JUN27 5.75 P 0.000 0.000 0.000 0.355 +0.032 19 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.481 +0.037 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.639 +0.045 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.830 +0.049 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.034 +0.047 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.254 +0.043 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.483 +0.046 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.718 +0.049 18 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.959 +0.051 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.202 +0.051 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.448 +0.050 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.695 +0.049 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.942 +0.049 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.190 +0.049 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.016 +0.001 20 0 0 0
29SEP27 4.20 P 0.045 0.045 0.045 0.021 +0.001 20 10 10 +10
29SEP27 4.30 P 0.000 0.000 0.000 0.028 +0.002 20 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.037 +0.003 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.047 +0.004 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.060 +0.005 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.074 +0.006 20 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.092 +0.007 20 0 0 0
29SEP27 4.90 P 0.126 0.126 0.126 0.112 +0.009 20 102 122 +102
29SEP27 5.00 P 0.000 0.000 0.000 0.135 +0.009 20 0 130 0
29SEP27 5.25 P 0.215 0.215 0.215 0.207 +0.013 20 14 74 +14
29SEP27 5.50 P 0.000 0.000 0.000 0.300 +0.018 20 0 20 0
29SEP27 5.75 P 0.412 0.412 0.412 0.417 +0.024 20 3 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.557 +0.031 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.719 +0.037 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.901 +0.043 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.095 +0.056 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.299 +0.053 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.514 +0.057 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.738 +0.044 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.970 +0.046 19 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.209 +0.047 18 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.452 +0.049 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.697 +0.049 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.943 +0.049 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.191 +0.049 0 0 0 0
TOTAL PUT 19,142 258,939 +14,487
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.560
29SEP26 4.70 C 0.000 0.000 0.000 4.868 +0.031 0 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.768 +0.030 0 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.669 +0.031 91 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.569 +0.031 86 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.319 +0.031 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.070 +0.017 76 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.820 +0.031 56 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.570 +0.031 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.321 +0.025 54 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.071 +0.024 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.822 +0.037 47 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.572 +0.036 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.323 +0.029 39 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.073 +0.014 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.823 +0.027 0 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.574 +0.010 23 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.324 +0.024 0 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.092 +0.008 31 0 13,575 0
29SEP26 8.75 C 0.832 0.838 0.832 0.838 +0.036 23 36 10,861 -36
29SEP26 9.00 C 0.000 0.000 0.000 0.599 +0.035 20 0 11,269 0
29SEP26 9.25 C 0.345 0.373 0.327 0.394 +0.021 20 321 7,180 -303
29SEP26 9.50 C 0.175 0.230 0.160 0.229 +0.010 20 239 5,712 -162
29SEP26 9.75 C 0.083 0.123 0.076 0.116 +0.003 20 838 3,423 +299
29SEP26 10.00 C 0.038 0.054 0.035 0.051 0.000 20 563 4,240 +173
29SEP26 10.50 C 0.010 0.010 0.010 0.007 0.000 21 100 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.673 0.000 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.572 -0.001 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.323 +0.015 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.074 +0.021 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.826 +0.037 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.577 +0.038 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.328 +0.032 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.080 +0.033 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.832 +0.038 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.584 +0.038 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.336 +0.038 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.089 +0.030 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.842 +0.023 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.595 +0.023 19 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.352 +0.024 21 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.114 +0.023 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.903 +0.036 23 0 5,088 0
29OCT26 9.00 C 0.682 0.682 0.682 0.682 +0.015 21 6 1,997 0
29OCT26 9.25 C 0.432 0.432 0.432 0.499 +0.022 20 10 1,164 0
29OCT26 9.50 C 0.285 0.285 0.285 0.348 +0.020 20 310 1,973 0
29OCT26 9.75 C 0.192 0.198 0.192 0.226 +0.010 20 125 1,602 +125
29OCT26 10.00 C 0.120 0.149 0.116 0.146 +0.010 20 460 2,899 +35
29OCT26 10.50 C 0.044 0.054 0.044 0.051 +0.003 21 123 1,201 +60
29OCT26 11.00 C 0.014 0.014 0.014 0.014 +0.001 21 100 690 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 20 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.844 +0.012 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.596 +0.010 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.350 +0.012 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.097 +0.006 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.851 +0.008 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.604 +0.008 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.362 +0.012 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.112 +0.023 22 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.867 +0.024 22 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.625 +0.023 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.387 +0.019 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.165 +0.020 21 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.955 +0.018 21 0 940 0
27NOV26 9.00 C 0.686 0.686 0.662 0.741 -0.007 20 209 425 +114
27NOV26 9.25 C 0.531 0.562 0.518 0.580 +0.016 20 103 973 +103
27NOV26 9.50 C 0.385 0.385 0.385 0.436 +0.009 20 30 3,556 0
27NOV26 9.75 C 0.291 0.291 0.275 0.321 +0.007 21 85 515 +61
27NOV26 10.00 C 0.184 0.200 0.184 0.243 +0.019 22 53 313 -32
27NOV26 10.50 C 0.105 0.105 0.105 0.108 +0.003 21 26 995 +15
27NOV26 11.00 C 0.043 0.043 0.043 0.047 +0.002 21 10 856 0
27NOV26 11.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 0.000 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.782 +0.002 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.673 -0.008 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.582 0.000 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.336 +0.003 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.089 +0.003 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.844 +0.004 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.596 +0.005 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.350 +0.005 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.099 +0.003 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.851 +0.001 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.604 +0.001 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.362 +0.012 21 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.116 -0.003 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.867 +0.020 18 0 1,774 0
30DEC26 8.00 C 1.544 1.644 1.512 1.625 +0.016 19 562 28,433 +562
30DEC26 8.25 C 0.000 0.000 0.000 1.387 +0.011 19 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.176 +0.021 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.973 +0.022 21 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.769 +0.003 20 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.623 +0.018 21 0 2,364 0
30DEC26 9.50 C 0.000 0.000 0.000 0.484 +0.016 22 18 7,373 0
30DEC26 9.75 C 0.000 0.000 0.000 0.366 +0.010 22 0 4,793 0
30DEC26 10.00 C 0.230 0.230 0.230 0.268 +0.007 21 8 4,499 0
30DEC26 10.50 C 0.000 0.000 0.000 0.135 +0.004 21 0 5,738 0
30DEC26 11.00 C 0.000 0.000 0.000 0.063 +0.003 21 0 632 0
30DEC26 11.50 C 0.035 0.035 0.035 0.027 +0.001 21 10 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 0.000 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.673 -0.009 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.582 0.000 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.336 +0.001 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.089 +0.001 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.844 +0.004 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.596 +0.003 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.350 +0.005 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.099 +0.002 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.851 +0.001 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.604 +0.001 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.362 +0.009 19 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.116 -0.003 19 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.867 +0.009 16 0 455 0
30MAR27 8.00 C 1.600 1.600 1.600 1.701 +0.041 25 2 3,377 +2
30MAR27 8.25 C 0.000 0.000 0.000 1.458 +0.024 23 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.228 +0.021 21 0 7,628 0
30MAR27 8.75 C 0.986 1.005 0.986 1.058 +0.013 22 60 1,219 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.881 +0.001 21 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.742 +0.016 21 0 1,517 0
30MAR27 9.50 C 0.568 0.568 0.568 0.614 +0.018 21 20 8,809 +20
30MAR27 9.75 C 0.459 0.460 0.459 0.500 +0.013 21 53 1,224 +53
30MAR27 10.00 C 0.369 0.369 0.369 0.402 +0.010 21 30 1,194 +30
30MAR27 10.50 C 0.000 0.000 0.000 0.255 +0.009 21 0 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.155 +0.005 21 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.092 +0.004 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 +0.003 21 0 50 0
30MAR27 12.50 C 0.040 0.040 0.040 0.029 +0.002 21 20 30 +20
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.673 -0.009 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.595 +0.013 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.336 +0.001 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.089 +0.001 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.844 +0.004 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.596 +0.003 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.350 +0.005 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.099 +0.002 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.851 -0.004 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.604 -0.010 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.362 -0.018 16 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.116 -0.037 16 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.895 -0.015 19 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.701 +0.017 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.497 +0.009 20 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.314 +0.006 20 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.152 +0.010 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.016 +0.026 21 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 0.879 +0.014 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.754 +0.010 21 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.643 +0.012 21 0 4,556 0
29JUN27 10.00 C 0.000 0.000 0.000 0.545 +0.012 21 0 3,024 0
29JUN27 10.50 C 0.000 0.000 0.000 0.383 +0.006 21 0 5,224 0
29JUN27 11.00 C 0.000 0.000 0.000 0.264 0.000 21 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.178 -0.001 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.117 -0.002 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.075 -0.002 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.048 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.350 +0.005 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.099 0.000 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.851 -0.005 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.604 -0.014 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.362 -0.028 14 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.127 -0.042 16 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.930 -0.006 18 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.745 -0.034 19 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.569 -0.030 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.404 -0.025 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.292 +0.016 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.111 +0.014 20 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.981 +0.014 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.864 +0.012 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.753 +0.011 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.660 +0.011 21 0 265 0
29SEP27 10.50 C 0.000 0.000 0.000 0.495 +0.008 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.366 +0.007 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.267 +0.005 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.193 +0.004 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.139 +0.004 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.103 +0.003 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.071 +0.001 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.049 +0.001 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.033 +0.001 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 30 0
TOTAL CALL 4,530 235,479 +1,199
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 104 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 101 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 98 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 95 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 76 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 70 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 64 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 58 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 48 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 43 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 7,289 0
29SEP26 8.00 P 0.003 0.003 0.003 0.001 0.000 29 105 9,963 -105
29SEP26 8.25 P 0.005 0.005 0.005 0.001 0.000 24 100 2,693 +40
29SEP26 8.50 P 0.010 0.010 0.007 0.002 0.000 22 25 19,063 -15
29SEP26 8.75 P 0.013 0.013 0.013 0.006 -0.003 20 31 10,424 +31
29SEP26 9.00 P 0.040 0.040 0.027 0.024 -0.007 20 282 6,301 +110
29SEP26 9.25 P 0.080 0.105 0.068 0.069 -0.012 20 687 5,308 +35
29SEP26 9.50 P 0.205 0.210 0.150 0.153 -0.025 20 4,753 5,157 +264
29SEP26 9.75 P 0.288 0.288 0.288 0.291 -0.032 20 19 3,492 +19
29SEP26 10.00 P 0.659 0.659 0.516 0.479 -0.038 20 48 1,086 -30
29SEP26 10.50 P 0.000 0.000 0.000 0.940 -0.025 0 0 210 0
29SEP26 11.00 P 0.000 0.000 0.000 1.481 +0.016 45 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.982 +0.017 55 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.482 +0.017 65 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.981 +0.016 73 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.503 +0.038 88 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.982 +0.017 89 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.482 +0.017 96 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.003 +0.038 110 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.481 +0.016 109 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.981 +0.013 115 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 4,465 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 0.000 21 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.008 0.000 21 0 2,623 0
29OCT26 8.50 P 0.036 0.038 0.031 0.019 -0.002 21 75 12,055 +5
29OCT26 8.75 P 0.061 0.061 0.054 0.043 -0.004 21 795 2,629 +10
29OCT26 9.00 P 0.120 0.120 0.090 0.087 -0.006 21 322 2,823 +176
29OCT26 9.25 P 0.187 0.190 0.160 0.157 -0.009 21 348 1,739 +118
29OCT26 9.50 P 0.298 0.298 0.290 0.255 -0.018 21 47 3,099 +2
29OCT26 9.75 P 0.415 0.415 0.415 0.388 -0.024 21 10 488 +10
29OCT26 10.00 P 0.603 0.603 0.603 0.554 -0.027 21 22 1,033 +22
29OCT26 10.50 P 0.000 0.000 0.000 0.962 -0.052 21 0 96 0
29OCT26 11.00 P 0.000 0.000 0.000 1.481 -0.028 31 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.982 +0.004 38 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.482 +0.004 44 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.981 +0.003 49 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.503 +0.025 59 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.982 +0.017 60 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.482 +0.004 65 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 5.003 +0.025 74 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.481 +0.003 74 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.981 +0.003 78 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 425 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 0.000 22 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.013 -0.001 21 0 492 0
27NOV26 8.25 P 0.000 0.000 0.000 0.026 -0.003 21 0 790 0
27NOV26 8.50 P 0.000 0.000 0.000 0.051 -0.005 21 0 486 0
27NOV26 8.75 P 0.000 0.000 0.000 0.091 -0.006 21 0 1,069 0
27NOV26 9.00 P 0.181 0.181 0.181 0.149 -0.010 22 10 715 0
27NOV26 9.25 P 0.269 0.269 0.269 0.234 -0.012 22 35 894 +35
27NOV26 9.50 P 0.402 0.402 0.378 0.342 -0.015 22 60 6,147 +30
27NOV26 9.75 P 0.536 0.552 0.529 0.477 -0.018 22 205 461 -47
27NOV26 10.00 P 0.662 0.669 0.662 0.637 -0.022 22 90 700 +90
27NOV26 10.50 P 0.000 0.000 0.000 1.002 -0.022 21 0 205 0
27NOV26 11.00 P 0.000 0.000 0.000 1.481 -0.028 26 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.982 +0.004 31 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.482 +0.004 36 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.981 +0.003 41 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.503 +0.025 49 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.982 +0.017 50 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.482 +0.004 54 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 5.003 +0.025 61 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.481 +0.003 61 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.981 +0.003 65 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,563 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,698 0
30DEC26 7.50 P 0.032 0.032 0.032 0.011 -0.001 21 30 2,979 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.023 -0.002 21 0 3,923 0
30DEC26 8.00 P 0.000 0.000 0.000 0.043 -0.002 21 0 7,330 0
30DEC26 8.25 P 0.086 0.086 0.086 0.073 -0.004 21 15 4,898 0
30DEC26 8.50 P 0.000 0.000 0.000 0.120 -0.006 21 0 3,746 0
30DEC26 8.75 P 0.000 0.000 0.000 0.185 -0.008 21 0 2,852 0
30DEC26 9.00 P 0.284 0.284 0.264 0.271 -0.007 21 21 1,748 +21
30DEC26 9.25 P 0.394 0.394 0.394 0.362 -0.019 21 5 1,479 +5
30DEC26 9.50 P 0.525 0.525 0.490 0.488 -0.019 21 71 1,449 +41
30DEC26 9.75 P 0.692 0.692 0.692 0.626 -0.025 20 18 536 0
30DEC26 10.00 P 0.819 0.819 0.819 0.791 -0.038 20 30 320 +30
30DEC26 10.50 P 0.000 0.000 0.000 1.233 +0.011 23 0 200 0
30DEC26 11.00 P 0.000 0.000 0.000 1.679 +0.017 25 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.149 +0.029 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.633 +0.030 29 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.077 -0.014 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.610 +0.040 34 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.104 +0.039 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.588 +0.027 36 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.097 +0.039 42 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.594 +0.040 45 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.090 +0.040 47 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.014 0.000 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.024 -0.001 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.041 -0.002 21 0 958 0
30MAR27 7.75 P 0.000 0.000 0.000 0.067 -0.002 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.102 -0.003 21 0 4,320 0
30MAR27 8.25 P 0.000 0.000 0.000 0.149 -0.005 21 0 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.211 -0.006 21 0 8,446 0
30MAR27 8.75 P 0.300 0.300 0.300 0.279 -0.016 21 29 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.372 -0.019 21 0 2,184 0
30MAR27 9.25 P 0.000 0.000 0.000 0.478 -0.022 21 0 1,540 0
30MAR27 9.50 P 0.627 0.627 0.620 0.600 -0.027 20 6 7 +6
30MAR27 9.75 P 0.000 0.000 0.000 0.740 -0.024 20 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.896 -0.027 20 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.310 +0.031 22 0 560 0
30MAR27 11.00 P 0.000 0.000 0.000 1.735 +0.022 23 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.185 +0.018 24 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.655 +0.023 26 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.133 +0.025 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.627 +0.032 29 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.114 +0.039 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.588 +0.018 29 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.104 +0.034 35 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.601 +0.039 37 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.097 +0.039 39 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.012 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 -0.002 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.034 -0.003 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.053 -0.005 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.080 -0.006 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.115 -0.008 21 0 1,065 0
29JUN27 8.00 P 0.177 0.177 0.177 0.160 -0.010 21 20 854 +20
29JUN27 8.25 P 0.000 0.000 0.000 0.219 -0.010 21 0 1,006 0
29JUN27 8.50 P 0.293 0.293 0.293 0.286 -0.014 21 20 290 +20
29JUN27 8.75 P 0.385 0.385 0.377 0.355 -0.027 20 60 9,730 +60
29JUN27 9.00 P 0.000 0.000 0.000 0.461 -0.014 21 0 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.569 -0.021 21 0 1,605 0
29JUN27 9.50 P 0.000 0.000 0.000 0.693 -0.023 20 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.827 -0.033 20 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.982 -0.024 20 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.375 +0.002 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.779 +0.010 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.215 +0.024 23 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.672 +0.018 24 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.148 +0.021 25 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.632 +0.022 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.114 +0.038 27 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.610 +0.032 29 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.105 +0.030 31 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.601 +0.031 33 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.098 +0.031 35 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.027 -0.001 21 0 30 0
29SEP27 6.75 P 0.000 0.000 0.000 0.043 -0.001 21 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.064 -0.002 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.091 -0.003 21 0 293 0
29SEP27 7.50 P 0.000 0.000 0.000 0.126 -0.004 21 0 98 0
29SEP27 7.75 P 0.000 0.000 0.000 0.171 -0.004 21 0 125 0
29SEP27 8.00 P 0.262 0.262 0.250 0.228 -0.005 21 40 70 +40
29SEP27 8.25 P 0.328 0.333 0.313 0.294 -0.007 21 160 422 +160
29SEP27 8.50 P 0.406 0.413 0.385 0.371 -0.007 22 620 1,691 +620
29SEP27 8.75 P 0.000 0.000 0.000 0.465 -0.008 22 0 311 0
29SEP27 9.00 P 0.000 0.000 0.000 0.568 -0.011 22 0 130 0
29SEP27 9.25 P 0.000 0.000 0.000 0.686 -0.010 22 0 210 0
29SEP27 9.50 P 0.000 0.000 0.000 0.818 -0.012 22 0 174 0
29SEP27 9.75 P 0.000 0.000 0.000 0.958 -0.015 22 0 4,178 0
29SEP27 10.00 P 0.000 0.000 0.000 1.118 -0.014 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.465 -0.017 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.856 -0.019 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.282 -0.005 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.719 +0.002 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.179 +0.012 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.649 +0.031 26 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.127 +0.037 26 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.616 +0.038 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.108 +0.033 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.602 +0.030 31 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.098 +0.030 32 0 0 0
TOTAL PUT 9,214 324,291 +1,853
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.510
29SEP26 4.00 C 0.000 0.000 0.000 3.517 +0.012 75 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.417 +0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.317 +0.011 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.217 +0.011 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.118 +0.012 74 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.018 +0.008 67 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.918 +0.008 54 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.818 +0.008 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.718 +0.008 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.619 +0.009 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.519 +0.008 56 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.269 +0.008 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.020 +0.008 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.770 +0.006 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.512 -0.005 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.271 -0.025 25 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.022 -0.002 24 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.774 +0.004 21 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.553 +0.019 26 0 9,483 0
29SEP26 7.25 C 0.325 0.325 0.325 0.334 +0.009 23 30 15,433 0
29SEP26 7.50 C 0.136 0.148 0.136 0.169 +0.004 21 40 7,766 0
29SEP26 7.75 C 0.062 0.072 0.057 0.069 -0.003 21 252 6,280 +240
29SEP26 8.00 C 0.022 0.025 0.021 0.025 -0.001 22 412 4,050 +312
29SEP26 8.25 C 0.000 0.000 0.000 0.007 0.000 22 0 2,308 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 22 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.129 +0.005 48 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.029 +0.005 39 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.929 +0.004 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.830 +0.005 40 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.730 +0.004 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.631 +0.005 38 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.531 +0.005 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.282 +0.004 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.033 +0.004 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.784 +0.004 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.536 +0.005 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.289 -0.007 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.046 +0.003 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.814 +0.002 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.602 +0.001 22 0 392 0
29OCT26 7.25 C 0.384 0.384 0.384 0.406 -0.001 21 10 1,025 +8
29OCT26 7.50 C 0.244 0.244 0.244 0.264 -0.002 21 100 830 +100
29OCT26 7.75 C 0.124 0.145 0.124 0.160 -0.002 22 565 1,022 +173
29OCT26 8.00 C 0.073 0.081 0.073 0.090 -0.002 22 17 1,016 +2
29OCT26 8.25 C 0.037 0.045 0.037 0.047 -0.001 22 220 1,662 +20
29OCT26 8.50 C 0.000 0.000 0.000 0.024 -0.001 22 0 1,317 0
29OCT26 8.75 C 0.012 0.012 0.012 0.011 -0.001 22 149 281 +149
29OCT26 9.00 C 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.841 +0.005 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.742 +0.005 32 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.642 +0.004 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.543 +0.005 23 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.295 +0.005 26 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.047 +0.005 24 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.799 +0.004 22 0 0 0
27NOV26 6.00 C 1.500 1.500 1.500 1.554 +0.005 23 30 30 +30
27NOV26 6.25 C 0.000 0.000 0.000 1.313 +0.004 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.081 +0.004 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.864 +0.005 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.667 +0.005 23 0 2,884 0
27NOV26 7.25 C 0.435 0.438 0.427 0.481 +0.004 22 394 757 +394
27NOV26 7.50 C 0.262 0.305 0.262 0.345 +0.005 22 42 1,406 0
27NOV26 7.75 C 0.194 0.194 0.178 0.237 +0.004 22 56 987 +53
27NOV26 8.00 C 0.127 0.129 0.127 0.156 +0.003 22 33 753 +31
27NOV26 8.25 C 0.073 0.080 0.073 0.099 +0.002 22 193 662 +149
27NOV26 8.50 C 0.044 0.044 0.044 0.060 +0.001 22 30 585 +30
27NOV26 8.75 C 0.000 0.000 0.000 0.036 0.000 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.021 +0.001 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.012 +0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.340 -0.005 39 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.240 -0.007 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.141 -0.007 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.042 -0.007 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.943 -0.007 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.843 -0.008 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.744 -0.007 25 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.645 -0.007 29 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.545 -0.008 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.297 -0.008 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.049 -0.004 19 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.799 -0.015 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.554 -0.017 19 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.313 -0.020 21 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.081 +0.004 21 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.864 +0.005 21 0 2,202 0
30DEC26 7.00 C 0.614 0.651 0.614 0.671 -0.010 22 900 1,951 +816
30DEC26 7.25 C 0.452 0.478 0.449 0.486 -0.005 20 210 1,927 +180
30DEC26 7.50 C 0.336 0.337 0.336 0.350 +0.004 21 90 790 -90
30DEC26 7.75 C 0.235 0.235 0.235 0.247 +0.001 21 19 1,465 0
30DEC26 8.00 C 0.156 0.166 0.156 0.165 0.000 21 27,012 31,931 +27,012
30DEC26 8.25 C 0.106 0.106 0.106 0.104 -0.001 21 60 809 +60
30DEC26 8.50 C 0.070 0.070 0.066 0.065 +0.001 21 270 522 +240
30DEC26 8.75 C 0.045 0.053 0.045 0.039 0.000 21 60 325 +10
30DEC26 9.00 C 0.033 0.035 0.031 0.022 0.000 21 97 283 +97
30DEC26 9.25 C 0.000 0.000 0.000 0.013 0.000 21 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.240 -0.007 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.141 -0.007 29 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.042 -0.007 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.943 -0.007 31 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.843 -0.008 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.744 -0.008 26 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.645 -0.009 27 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.545 -0.010 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.297 -0.009 20 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.050 -0.003 22 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.799 -0.015 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.554 -0.031 17 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.324 -0.033 20 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.116 +0.002 21 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.918 +0.001 21 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.741 -0.016 21 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.607 +0.009 22 0 678 0
30MAR27 7.50 C 0.459 0.459 0.459 0.479 +0.003 22 185 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.370 +0.001 22 0 484 0
30MAR27 8.00 C 0.000 0.000 0.000 0.283 +0.001 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.213 +0.001 22 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.158 0.000 22 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.116 0.000 22 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.084 +0.001 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.059 0.000 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 0.000 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.029 0.000 21 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.020 0.000 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.141 -0.007 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.042 -0.007 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.943 -0.007 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.843 -0.008 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.744 -0.008 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.645 -0.009 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.545 -0.010 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.298 -0.008 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.050 -0.019 19 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.818 -0.027 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.601 -0.027 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.394 -0.020 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.200 -0.016 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.000 -0.006 21 0 63 0
29JUN27 7.00 C 0.853 0.864 0.845 0.844 -0.013 22 136 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.719 +0.004 22 0 816 0
29JUN27 7.50 C 0.000 0.000 0.000 0.599 -0.005 22 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.489 -0.012 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.397 -0.005 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.317 -0.010 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.254 -0.010 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.201 -0.009 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.157 +0.002 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.122 -0.007 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.095 -0.006 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.072 -0.005 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.055 -0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.745 -0.007 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.646 -0.008 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.548 -0.007 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.298 -0.018 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.050 -0.036 16 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.820 -0.063 18 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.627 -0.043 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.425 -0.042 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.318 +0.041 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.116 +0.010 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.935 +0.009 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.807 +0.010 21 0 90 0
29SEP27 7.50 C 0.660 0.660 0.660 0.691 +0.010 21 60 720 +30
29SEP27 7.75 C 0.545 0.545 0.545 0.586 +0.010 22 50 243 +50
29SEP27 8.00 C 0.000 0.000 0.000 0.494 +0.010 22 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.417 +0.010 22 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.347 +0.008 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.288 +0.008 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.239 +0.007 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.195 +0.002 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.162 0.000 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.135 +0.001 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.114 +0.006 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.074 +0.004 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.048 +0.003 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.031 +0.003 22 0 0 0
TOTAL CALL 31,722 163,466 +30,096
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 95 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 88 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 81 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 21,142 0
29SEP26 6.50 P 0.007 0.007 0.006 0.001 0.000 25 123 3,022 +118
29SEP26 6.75 P 0.000 0.000 0.000 0.003 0.000 22 0 6,663 0
29SEP26 7.00 P 0.031 0.031 0.022 0.016 -0.001 22 300 16,538 +230
29SEP26 7.25 P 0.079 0.079 0.057 0.055 -0.005 21 376 5,800 +313
29SEP26 7.50 P 0.187 0.187 0.146 0.147 -0.008 21 927 6,704 +641
29SEP26 7.75 P 0.320 0.340 0.320 0.296 -0.013 21 110 1,295 +40
29SEP26 8.00 P 0.000 0.000 0.000 0.504 -0.021 21 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.741 -0.027 22 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.990 -0.005 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.251 +0.005 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.501 +0.003 45 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.751 +0.003 51 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.001 +0.004 56 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.251 +0.003 61 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.501 +0.005 66 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.001 +0.003 75 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.501 +0.003 83 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.001 +0.003 91 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,089 0
29OCT26 6.00 P 0.010 0.010 0.010 0.001 0.000 23 10 1,170 +10
29OCT26 6.25 P 0.000 0.000 0.000 0.003 0.000 23 0 1,626 0
29OCT26 6.50 P 0.025 0.025 0.022 0.010 -0.001 22 40 1,270 +20
29OCT26 6.75 P 0.043 0.043 0.043 0.027 -0.002 22 3 1,943 +3
29OCT26 7.00 P 0.085 0.087 0.085 0.065 -0.003 22 110 7,559 -1
29OCT26 7.25 P 0.170 0.170 0.148 0.133 -0.005 22 620 2,158 -211
29OCT26 7.50 P 0.267 0.267 0.267 0.240 -0.006 23 7 2,839 +4
29OCT26 7.75 P 0.450 0.450 0.412 0.388 -0.006 23 330 1,710 +330
29OCT26 8.00 P 0.000 0.000 0.000 0.573 -0.007 24 0 638 0
29OCT26 8.25 P 0.000 0.000 0.000 0.765 -0.007 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.996 -0.005 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.251 +0.005 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.501 +0.003 32 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.751 +0.003 35 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.001 +0.004 39 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.251 +0.003 42 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.501 +0.005 45 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.001 +0.003 52 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.501 +0.003 57 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.001 +0.003 63 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 24 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.005 0.000 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.013 +0.001 23 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.030 +0.001 23 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.061 0.000 23 0 288 0
27NOV26 7.00 P 0.136 0.136 0.136 0.115 0.000 23 6 405 +1
27NOV26 7.25 P 0.231 0.231 0.231 0.197 0.000 23 30 1,717 +30
27NOV26 7.50 P 0.367 0.367 0.342 0.308 0.000 23 66 3,594 +58
27NOV26 7.75 P 0.539 0.550 0.526 0.453 -0.001 24 540 1,330 +10
27NOV26 8.00 P 0.696 0.700 0.689 0.626 -0.001 24 390 1,863 +390
27NOV26 8.25 P 0.000 0.000 0.000 0.802 -0.003 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.017 -0.003 23 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.251 -0.001 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.501 +0.003 27 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.751 +0.003 30 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.001 +0.004 33 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.251 +0.003 36 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.501 +0.005 38 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.001 +0.003 43 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.501 +0.003 48 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.001 +0.003 53 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 935 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 0.000 21 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.013 0.000 21 6 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.029 -0.001 21 0 1,902 0
30DEC26 6.50 P 0.082 0.082 0.074 0.059 -0.001 21 211 7,280 +20
30DEC26 6.75 P 0.127 0.131 0.119 0.110 -0.001 21 120 4,385 0
30DEC26 7.00 P 0.190 0.196 0.189 0.184 -0.002 21 90 968 +30
30DEC26 7.25 P 0.300 0.300 0.293 0.283 -0.007 21 66 858 -30
30DEC26 7.50 P 0.441 0.441 0.411 0.407 -0.007 21 60 608 -30
30DEC26 7.75 P 0.607 0.607 0.574 0.558 -0.002 21 268 607 +208
30DEC26 8.00 P 0.745 0.747 0.741 0.733 -0.015 20 150 450 +110
30DEC26 8.25 P 0.000 0.000 0.000 0.943 -0.003 21 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.159 -0.004 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.403 +0.019 23 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.657 +0.039 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.897 +0.040 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.140 +0.040 30 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.385 +0.041 32 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.632 +0.042 34 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.109 +0.026 33 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.607 +0.028 37 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.104 +0.028 40 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 0.000 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.026 -0.001 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 0.000 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.082 -0.001 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.132 -0.001 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.194 -0.003 21 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.274 +0.001 21 0 2,128 0
30MAR27 7.25 P 0.000 0.000 0.000 0.375 -0.006 21 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.499 -0.003 21 0 170 0
30MAR27 7.75 P 0.692 0.692 0.692 0.645 -0.011 21 24 177 0
30MAR27 8.00 P 0.820 0.820 0.820 0.812 -0.010 20 30 82 +30
30MAR27 8.25 P 0.000 0.000 0.000 1.019 -0.003 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.231 +0.008 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.447 +0.016 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.670 +0.015 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.920 +0.035 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.158 +0.039 26 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.398 +0.039 27 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.643 +0.042 29 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.134 +0.043 31 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.614 +0.029 31 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.109 +0.028 34 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 22 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 0.007 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 -0.001 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 0.031 -0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.053 -0.004 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.085 -0.006 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.130 -0.008 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.189 -0.009 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.260 -0.008 21 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.348 -0.005 21 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.456 -0.004 21 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.577 -0.011 21 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.717 -0.013 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.884 -0.004 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.074 -0.014 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.277 +0.029 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.482 +0.030 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.698 +0.014 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.922 +0.015 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.158 +0.022 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.409 +0.040 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.649 +0.041 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.137 +0.043 28 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.614 +0.028 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.109 +0.027 30 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 0.000 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.017 +0.001 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.022 +0.002 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.037 +0.002 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.059 +0.002 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.091 +0.003 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.134 +0.003 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.190 +0.004 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.259 +0.005 22 0 10 0
29SEP27 6.75 P 0.000 0.000 0.000 0.343 +0.005 23 0 222 0
29SEP27 7.00 P 0.000 0.000 0.000 0.440 +0.004 23 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.554 +0.001 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.682 -0.004 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.839 +0.005 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.001 +0.005 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.179 +0.039 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.368 +0.010 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.569 +0.018 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.781 +0.029 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.990 +0.029 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.206 +0.031 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.429 +0.033 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.658 +0.017 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.137 +0.026 26 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.618 +0.024 27 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.129 +0.045 31 0 0 0
TOTAL PUT 5,013 232,648 +2,324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.365
29SEP26 3.60 C 0.000 0.000 0.000 1.771 -0.024 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.671 -0.024 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.572 -0.023 51 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.472 -0.024 45 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.372 -0.017 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.272 -0.024 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.172 -0.025 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.072 -0.019 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.973 -0.018 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.865 -0.026 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.765 -0.027 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.666 -0.027 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.568 -0.026 0 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.470 -0.026 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.375 -0.028 14 0 513 0
29SEP26 5.25 C 0.171 0.171 0.171 0.172 -0.017 19 30 357 +30
29SEP26 5.50 C 0.056 0.062 0.047 0.056 -0.010 20 143 453 +25
29SEP26 5.75 C 0.000 0.000 0.000 0.011 -0.005 20 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.773 -0.026 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.674 -0.026 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.575 -0.026 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.476 -0.025 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.376 -0.026 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.277 -0.026 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.178 -0.026 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.079 -0.026 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.981 -0.025 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.882 -0.026 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.784 -0.026 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.688 -0.025 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.594 -0.025 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.503 -0.025 19 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.430 -0.012 22 0 30 0
29OCT26 5.25 C 0.247 0.247 0.247 0.239 -0.012 20 30 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.116 -0.009 20 0 215 0
29OCT26 5.75 C 0.000 0.000 0.000 0.049 -0.006 20 0 180 0
29OCT26 6.00 C 0.025 0.025 0.025 0.017 -0.002 20 30 300 -30
29OCT26 6.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.499 -0.015 36 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.401 -0.014 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.303 -0.014 33 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.204 -0.015 30 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.104 -0.016 28 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.008 -0.014 27 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.912 -0.014 25 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.816 -0.015 24 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.726 -0.012 24 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.636 -0.013 23 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.551 -0.012 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.462 -0.015 21 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.291 -0.017 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.172 -0.008 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.091 -0.008 21 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.043 -0.005 21 0 18 0
27NOV26 6.25 C 0.000 0.000 0.000 0.019 -0.002 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.786 -0.026 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.687 -0.026 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.588 -0.026 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.499 -0.016 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.401 -0.015 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.303 -0.015 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.204 -0.016 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.104 -0.018 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.008 -0.017 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.912 -0.017 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.816 -0.020 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.726 -0.019 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.636 -0.019 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.551 -0.017 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.479 +0.002 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.293 -0.018 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.179 -0.003 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.096 -0.003 20 0 106 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 -0.001 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 -0.001 20 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 20 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 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 1.786 -0.026 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.688 -0.025 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.589 -0.025 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.499 -0.017 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.401 -0.017 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.303 -0.017 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.204 -0.019 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.104 -0.024 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.009 -0.025 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.918 -0.025 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.830 -0.025 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.746 -0.023 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.665 -0.020 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.589 -0.017 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.515 -0.019 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.358 -0.019 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.227 -0.032 19 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.156 -0.016 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.098 -0.012 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.059 -0.011 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 -0.006 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.020 -0.005 20 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.004 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.787 -0.025 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.688 -0.026 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.590 -0.026 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.499 -0.020 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.401 -0.022 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.303 -0.025 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.211 -0.025 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.121 -0.025 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.034 -0.024 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.951 -0.022 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.870 -0.018 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.795 -0.013 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.723 -0.009 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.654 -0.009 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.590 -0.006 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.450 -0.005 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.338 -0.003 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.248 -0.002 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.171 -0.009 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.126 -0.001 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.088 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.041 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 0.000 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 0.000 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.311 -0.025 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.222 -0.025 21 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.135 -0.024 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.053 -0.023 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.973 -0.023 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.897 -0.023 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.825 -0.022 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.757 -0.021 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.692 -0.020 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.632 -0.019 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.498 -0.017 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.391 -0.009 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.308 -0.005 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.245 -0.007 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.184 -0.006 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.137 -0.005 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.101 -0.005 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.074 -0.004 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.054 -0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.039 -0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.026 -0.003 21 0 0 0
TOTAL CALL 233 6,077 +25
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.002 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.008 -0.003 20 0 599 0
29SEP26 5.25 P 0.000 0.000 0.000 0.054 -0.003 20 0 729 0
29SEP26 5.50 P 0.180 0.180 0.174 0.186 +0.002 21 71 278 -18
29SEP26 5.75 P 0.000 0.000 0.000 0.401 +0.019 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.646 +0.021 33 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.896 +0.021 42 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.146 +0.021 50 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.396 +0.021 58 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.637 +0.012 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.887 +0.012 61 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.146 +0.021 78 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.396 +0.021 84 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.646 +0.021 90 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 -0.001 20 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 -0.001 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.012 -0.001 20 0 34 0
29OCT26 4.90 P 0.026 0.026 0.026 0.021 -0.001 20 30 245 +22
29OCT26 5.00 P 0.038 0.038 0.038 0.037 0.000 20 30 83 +24
29OCT26 5.25 P 0.000 0.000 0.000 0.106 +0.004 20 0 90 0
29OCT26 5.50 P 0.000 0.000 0.000 0.233 +0.003 20 0 164 0
29OCT26 5.75 P 0.000 0.000 0.000 0.415 +0.016 20 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.649 +0.023 24 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.896 +0.021 29 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.146 +0.021 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.397 +0.022 40 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.645 +0.020 44 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.896 +0.021 49 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.146 +0.021 53 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.396 +0.021 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.019 -0.001 21 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.031 -0.001 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.046 -0.001 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.067 +0.002 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.144 +0.002 21 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.271 +0.001 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.449 +0.004 21 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.650 +0.008 20 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.896 +0.019 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.146 +0.021 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.397 +0.022 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.645 +0.020 37 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.896 +0.021 41 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.146 +0.021 45 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.396 +0.021 48 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 +0.001 20 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 +0.001 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 +0.001 20 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 +0.002 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 +0.002 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 +0.004 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.099 +0.004 20 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.129 +0.003 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.231 +0.002 19 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.379 +0.007 19 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.570 +0.013 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.788 +0.022 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.016 +0.024 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.253 +0.024 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.494 +0.024 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.739 +0.025 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.984 +0.025 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.231 +0.026 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.477 +0.025 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.002 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 -0.002 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.004 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 -0.004 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.040 -0.005 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.054 -0.005 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.072 -0.005 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.095 -0.005 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.122 -0.002 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.144 -0.008 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.180 -0.008 19 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.289 -0.009 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.430 -0.007 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.623 +0.016 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.823 +0.018 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.038 +0.020 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.266 +0.022 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.501 +0.023 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.742 +0.024 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.986 +0.025 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.232 +0.026 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.478 +0.025 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 +0.002 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.057 -0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.078 +0.002 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.098 +0.003 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.119 0.000 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.143 0.000 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.171 0.000 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.205 +0.003 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.242 +0.005 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.355 +0.006 20 0 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.495 +0.009 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.666 +0.015 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.855 +0.017 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.061 +0.020 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.280 +0.021 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.510 +0.023 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.746 +0.023 17 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.988 +0.025 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.232 +0.025 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.479 +0.026 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.055 -0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.069 -0.001 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.087 -0.001 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.107 -0.001 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.131 -0.001 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.158 0.000 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.188 -0.001 21 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.222 0.000 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.260 0.000 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.301 +0.001 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.421 0.000 21 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.562 +0.003 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.732 +0.014 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.916 +0.017 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.110 +0.019 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.316 +0.019 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.533 +0.021 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.760 +0.022 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.995 +0.023 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.236 +0.025 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.480 +0.024 0 0 0 0
TOTAL PUT 131 5,501 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.145
29SEP26 6.50 C 0.000 0.000 0.000 2.667 +0.005 71 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.417 +0.005 63 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.168 +0.005 57 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.919 +0.006 51 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.668 +0.004 44 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.421 +0.007 39 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.159 -0.006 18 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.910 -0.005 17 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.664 -0.005 16 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.432 -0.004 16 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.238 +0.004 16 0 110 0
29SEP26 9.25 C 0.123 0.143 0.123 0.103 0.000 16 70 921 +11
29SEP26 9.50 C 0.060 0.066 0.052 0.037 0.000 16 45 1,020 0
29SEP26 9.75 C 0.000 0.000 0.000 0.010 0.000 16 0 317 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 16 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 66 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 70 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 74 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 78 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 86 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 89 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.687 +0.009 48 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.439 +0.010 44 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.191 +0.011 40 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.942 +0.011 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.695 +0.013 32 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.448 +0.014 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.182 -0.007 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.942 -0.008 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.715 -0.009 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.511 -0.010 17 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.331 -0.010 16 0 336 0
29OCT26 9.25 C 0.000 0.000 0.000 0.210 -0.003 17 0 673 0
29OCT26 9.50 C 0.000 0.000 0.000 0.122 -0.003 17 0 332 0
29OCT26 9.75 C 0.000 0.000 0.000 0.063 -0.007 17 0 273 0
29OCT26 10.00 C 0.060 0.068 0.060 0.030 -0.004 17 40 296 +10
29OCT26 10.50 C 0.027 0.027 0.027 0.006 -0.001 18 1 265 -1
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.459 +0.027 36 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.211 +0.023 33 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.966 +0.027 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.721 +0.027 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.476 +0.026 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.234 +0.023 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.985 -0.008 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.773 -0.008 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.580 +0.005 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.420 +0.001 18 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.296 +0.004 18 0 90 0
27NOV26 9.50 C 0.000 0.000 0.000 0.199 -0.002 18 0 64 0
27NOV26 9.75 C 0.000 0.000 0.000 0.125 -0.007 18 0 42 0
27NOV26 10.00 C 0.108 0.108 0.108 0.075 -0.005 18 10 25 +10
27NOV26 10.50 C 0.067 0.067 0.065 0.023 -0.003 18 60 120 +60
27NOV26 11.00 C 0.038 0.038 0.038 0.006 -0.001 18 30 60 +20
27NOV26 11.50 C 0.026 0.026 0.026 0.002 0.000 19 60 72 +12
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 1,241 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.733 +0.040 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.488 +0.043 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.242 +0.039 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.998 +0.042 28 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.754 +0.042 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.513 +0.052 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.278 +0.049 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.037 -0.007 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.836 -0.008 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.676 +0.027 19 0 160 0
30DEC26 9.00 C 0.531 0.531 0.531 0.517 +0.022 19 2 172 -2
30DEC26 9.25 C 0.000 0.000 0.000 0.377 +0.008 19 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.276 +0.003 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.193 -0.006 19 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.131 -0.005 19 0 130 0
30DEC26 10.50 C 0.103 0.106 0.103 0.055 -0.003 18 45 196 +45
30DEC26 11.00 C 0.000 0.000 0.000 0.021 -0.001 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.007 -0.001 18 0 342 0
30DEC26 12.00 C 0.030 0.030 0.030 0.003 0.000 19 20 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 19 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.801 +0.055 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.557 +0.052 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.317 +0.054 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.077 +0.053 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.842 +0.051 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.614 +0.048 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.399 +0.046 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.170 +0.004 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.987 +0.007 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.821 +0.008 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.673 +0.030 19 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.544 +0.003 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.446 +0.011 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.351 +0.011 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.272 +0.011 19 0 124 0
30MAR27 10.50 C 0.207 0.207 0.207 0.157 +0.009 19 30 118 +30
30MAR27 11.00 C 0.165 0.165 0.165 0.086 +0.007 19 30 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.045 +0.005 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.023 +0.003 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 +0.002 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 0.000 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.850 +0.052 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.612 +0.054 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.375 +0.052 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.141 +0.049 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.910 +0.042 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.690 +0.035 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.481 +0.027 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.285 +0.018 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.072 -0.011 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.911 -0.012 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.767 -0.031 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.642 -0.032 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.547 -0.012 21 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.447 -0.011 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.362 -0.011 20 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.233 -0.009 20 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.146 -0.007 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.088 -0.005 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.052 -0.004 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.030 -0.003 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.017 -0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.010 -0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.003 0.000 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.615 +0.053 28 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.380 +0.052 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.153 +0.051 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.929 +0.046 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.716 +0.040 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.515 +0.033 23 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.328 +0.007 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.156 +0.002 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.998 -0.006 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.858 -0.008 21 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.733 -0.008 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.619 -0.008 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.526 -0.007 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.441 -0.007 21 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.308 -0.006 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.212 -0.004 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.143 -0.004 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.096 -0.003 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.064 -0.002 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.042 -0.001 21 0 0 0
TOTAL CALL 443 29,548 +195
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 18 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.004 0.000 16 0 503 0
29SEP26 8.75 P 0.024 0.024 0.024 0.021 0.000 16 10 821 -10
29SEP26 9.00 P 0.066 0.075 0.066 0.074 -0.003 16 20 1,234 -20
29SEP26 9.25 P 0.165 0.183 0.165 0.198 0.000 16 66 440 0
29SEP26 9.50 P 0.360 0.360 0.360 0.378 -0.007 16 2 315 +2
29SEP26 9.75 P 0.000 0.000 0.000 0.607 -0.013 16 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.855 +0.005 0 0 142 0
29SEP26 10.50 P 0.000 0.000 0.000 1.355 -0.036 0 0 170 0
29SEP26 11.00 P 0.000 0.000 0.000 1.855 -0.051 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.355 -0.056 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.855 -0.057 0 5 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.355 -0.056 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.855 -0.048 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.355 -0.056 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.855 -0.056 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.355 -0.056 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.855 -0.038 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.355 -0.038 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.855 -0.056 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.355 -0.056 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.855 -0.056 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.355 -0.038 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 -0.001 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.004 -0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.013 -0.002 17 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.034 -0.004 17 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.078 -0.006 17 0 83 0
29OCT26 9.00 P 0.136 0.136 0.136 0.155 -0.014 17 200 555 +121
29OCT26 9.25 P 0.252 0.252 0.252 0.280 -0.012 17 4 78 +4
29OCT26 9.50 P 0.000 0.000 0.000 0.454 +0.010 18 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.638 0.000 17 0 85 0
29OCT26 10.00 P 0.860 0.860 0.860 0.862 +0.002 17 5 76 +5
29OCT26 10.50 P 0.000 0.000 0.000 1.355 -0.036 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.855 -0.051 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.355 -0.056 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.855 -0.057 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.355 -0.056 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.855 -0.048 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.355 -0.056 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.855 -0.056 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.355 -0.056 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 0.000 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.016 -0.002 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.035 -0.004 18 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.071 -0.004 18 0 60 0
27NOV26 8.75 P 0.120 0.120 0.120 0.130 -0.006 18 30 150 +30
27NOV26 9.00 P 0.000 0.000 0.000 0.216 -0.016 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.339 -0.018 18 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.508 -0.004 19 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.678 -0.001 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.885 +0.001 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.355 -0.036 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.855 -0.051 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.355 -0.056 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.855 -0.057 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.355 -0.056 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.855 -0.048 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.355 -0.056 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.855 -0.056 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.355 -0.056 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.018 0.000 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.035 -0.002 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.064 -0.002 18 0 195 0
30DEC26 8.50 P 0.101 0.101 0.101 0.111 -0.002 18 2 315 +2
30DEC26 8.75 P 0.000 0.000 0.000 0.178 -0.005 18 0 398 0
30DEC26 9.00 P 0.000 0.000 0.000 0.270 -0.011 18 0 461 0
30DEC26 9.25 P 0.000 0.000 0.000 0.395 -0.017 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.556 -0.009 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.720 +0.006 18 0 65 0
30DEC26 10.00 P 0.000 0.000 0.000 0.916 +0.001 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.363 -0.036 19 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.855 -0.051 0 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.355 -0.056 0 0 10 0
30DEC26 12.00 P 0.000 0.000 0.000 2.855 -0.057 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.355 -0.056 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.855 -0.048 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.355 -0.056 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.855 -0.056 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.355 -0.056 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.855 -0.038 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.355 -0.038 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.855 -0.056 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.355 -0.056 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.855 -0.056 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.355 -0.038 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 +0.001 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 +0.002 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.035 +0.004 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.057 +0.004 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.090 +0.003 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.137 +0.003 18 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.201 +0.001 18 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.280 -0.003 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.378 -0.008 18 0 160 0
30MAR27 9.25 P 0.495 0.495 0.495 0.514 +0.030 19 60 212 +30
30MAR27 9.50 P 0.000 0.000 0.000 0.653 -0.003 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.813 -0.009 19 0 167 0
30MAR27 10.00 P 0.000 0.000 0.000 0.992 +0.015 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.425 -0.003 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.863 -0.044 19 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.355 -0.056 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.855 -0.057 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.355 -0.056 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.855 -0.048 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.355 -0.056 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.855 -0.056 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.355 -0.056 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.855 -0.047 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.355 -0.047 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.855 -0.056 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.024 -0.002 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.040 -0.003 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 -0.002 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.093 -0.004 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.135 -0.005 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.190 -0.005 20 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.258 -0.006 20 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.341 -0.006 20 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.438 -0.007 20 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.549 -0.007 19 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.675 -0.006 19 0 350 0
29JUN27 9.25 P 0.756 0.756 0.756 0.818 -0.006 19 90 489 +90
29JUN27 9.50 P 0.000 0.000 0.000 1.002 +0.024 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.173 -0.004 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.315 -0.010 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.699 -0.029 17 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.114 -0.038 16 0 160 0
29JUN27 11.50 P 2.480 2.480 2.480 2.549 -0.044 0 2 34 +2
29JUN27 12.00 P 0.000 0.000 0.000 2.998 -0.049 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.458 -0.051 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.928 -0.050 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.400 -0.052 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.876 -0.053 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.504 +0.093 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.074 +0.002 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.108 -0.002 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.144 -0.002 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.208 +0.010 21 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.260 -0.002 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.334 -0.002 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.422 -0.003 20 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.525 -0.002 20 0 4 0
29SEP27 8.75 P 0.000 0.000 0.000 0.638 -0.002 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.766 -0.001 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.906 -0.002 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.056 -0.001 20 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.220 -0.005 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.392 -0.014 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.770 -0.041 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.181 -0.045 18 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.609 -0.047 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.048 -0.048 0 5 5 +5
29SEP27 12.50 P 0.000 0.000 0.000 3.495 -0.049 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.951 -0.052 0 0 30 0
TOTAL PUT 501 16,149 +261
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$ 171.200
11SEP26 134.00 C 0.00 0.00 0.00 37.27 -4.03 110 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 36.28 -4.04 111 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 35.29 -4.04 110 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 34.30 -4.05 109 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 33.32 -4.05 110 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 32.34 -4.06 110 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 31.36 -4.06 110 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 30.39 -4.07 110 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 29.42 -4.07 110 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 28.45 -4.09 109 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 27.50 -4.08 110 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 26.55 -4.09 110 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 25.60 -4.10 109 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 24.67 -4.10 110 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 23.74 -4.10 109 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 22.83 -4.10 110 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 21.92 -4.10 109 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 19.71 -4.09 109 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 17.59 -4.07 109 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 15.57 -4.02 109 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 13.67 -3.96 109 0 0 0
11SEP26 162.50 C 22.77 22.77 22.77 11.71 -4.05 106 1 45 0
11SEP26 165.00 C 0.00 0.00 0.00 10.13 -3.88 107 0 78 0
11SEP26 167.50 C 0.00 0.00 0.00 8.71 -3.57 109 0 78 0
11SEP26 170.00 C 13.00 13.00 11.80 7.45 -3.39 110 8 29 0
11SEP26 172.50 C 9.99 11.20 5.50 6.32 -3.18 111 5 20 -1
11SEP26 175.00 C 8.60 8.60 8.60 5.30 -3.07 112 13 8 -7
11SEP26 177.50 C 10.42 12.00 6.00 4.37 -2.63 112 18 10 -2
11SEP26 180.00 C 6.70 8.53 6.70 3.56 -2.65 111 48 56 +27
11SEP26 182.50 C 0.00 0.00 0.00 2.87 -2.40 111 0 6 0
11SEP26 185.00 C 8.39 8.39 2.32 2.29 -2.16 111 50 19 +12
11SEP26 187.50 C 0.00 0.00 0.00 1.81 -1.92 111 0 1 0
11SEP26 190.00 C 0.00 0.00 0.00 1.42 -1.69 111 0 7 0
11SEP26 192.50 C 0.00 0.00 0.00 1.10 -1.47 110 0 25 0
11SEP26 195.00 C 2.50 2.50 2.45 0.85 -1.26 110 3 18 +1
11SEP26 197.50 C 3.90 3.90 0.97 0.64 -1.09 110 3 30 -1
11SEP26 200.00 C 2.50 2.50 0.90 0.49 -0.91 110 9 23 -1
11SEP26 202.50 C 0.00 0.00 0.00 0.36 -0.77 110 0 34 0
11SEP26 205.00 C 0.00 0.00 0.00 0.27 -0.64 110 0 16 0
11SEP26 207.50 C 0.00 0.00 0.00 0.20 -0.53 110 0 1 0
11SEP26 210.00 C 0.00 0.00 0.00 0.15 -0.43 110 0 6 0
11SEP26 212.50 C 0.00 0.00 0.00 0.11 -0.34 111 0 15 0
11SEP26 215.00 C 0.55 0.55 0.55 0.08 -0.28 111 15 25 0
11SEP26 217.50 C 1.20 1.20 0.32 0.06 -0.22 111 36 33 +33
11SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.18 110 0 11 0
11SEP26 222.50 C 0.90 0.90 0.44 0.03 - 111 75 60 -
11SEP26 225.00 C 0.78 0.78 0.78 0.02 - 110 15 15 -
18SEP26 134.00 C 0.00 0.00 0.00 37.73 -4.10 96 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 36.79 -4.10 96 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 35.86 -4.10 96 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 34.94 -4.11 96 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 34.02 -4.11 96 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 33.12 -4.11 96 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 32.21 -4.12 96 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 31.32 -4.11 96 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 30.45 -4.10 96 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 29.58 -4.10 96 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 28.71 -4.11 96 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 27.85 -4.11 96 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 27.02 -4.08 96 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 26.20 -4.08 96 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 25.39 -4.07 96 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 24.57 -4.08 96 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 23.78 -4.06 96 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 21.88 -4.00 96 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 20.03 -3.98 96 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 18.32 -3.88 96 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 16.15 -4.35 91 0 0 0
18SEP26 162.50 C 14.07 14.07 14.07 14.80 -4.03 93 15 15 +15
18SEP26 165.00 C 0.00 0.00 0.00 13.41 -3.45 94 0 4 0
18SEP26 167.50 C 11.58 11.58 11.58 12.15 -3.30 94 1 1 +1
18SEP26 170.00 C 0.00 0.00 0.00 10.99 -3.17 96 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 9.93 -3.05 96 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 8.94 -3.07 97 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 8.01 -2.84 97 0 0 0
18SEP26 180.00 C 7.00 7.00 7.00 7.17 -2.73 98 1 1 +1
18SEP26 182.50 C 9.20 9.20 9.20 6.30 -2.71 97 1 4 0
18SEP26 185.00 C 12.49 12.49 7.80 5.61 -2.59 98 2 1 +1
18SEP26 187.50 C 0.00 0.00 0.00 4.90 -2.47 98 0 0 0
18SEP26 190.00 C 7.30 8.00 7.30 4.33 -2.31 97 2 2 +2
18SEP26 192.50 C 0.00 0.00 0.00 3.75 -2.15 97 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 3.29 -1.99 97 0 1 0
18SEP26 197.50 C 0.00 0.00 0.00 2.86 -1.86 97 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 2.46 -1.69 97 0 6 0
18SEP26 202.50 C 0.00 0.00 0.00 2.14 -1.57 97 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 1.83 -1.46 97 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 1.58 -1.29 97 0 2 0
18SEP26 210.00 C 3.00 3.50 3.00 1.36 -1.20 97 3 4 +3
18SEP26 212.50 C 0.00 0.00 0.00 1.14 - 97 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 0.99 - 97 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 0.82 - 96 0 0 -
18SEP26 220.00 C 0.00 0.00 0.00 0.69 - 96 0 0 -
18SEP26 222.50 C 0.00 0.00 0.00 0.59 - 96 0 0 -
18SEP26 225.00 C 0.00 0.00 0.00 0.50 - 96 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 101.24 -4.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 98.74 -4.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 96.24 -4.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 93.74 -4.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 91.25 -4.00 125 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 88.75 -4.00 118 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 86.25 -4.01 109 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 83.75 -4.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.25 -4.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 78.75 -4.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 76.26 -4.00 100 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 73.76 -4.01 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 71.26 -4.01 89 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 68.77 -4.01 93 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 66.28 -4.01 92 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 63.79 -4.02 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 61.32 -4.01 92 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 58.86 -4.01 92 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 56.40 -4.01 91 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 53.98 -4.01 92 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 51.57 -4.00 92 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 49.21 -3.98 92 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 46.86 -3.98 92 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 44.58 -3.95 92 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 42.31 -3.94 92 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 40.14 -3.87 92 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.98 -3.87 92 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 35.90 -3.81 92 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 33.90 -3.11 92 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 31.90 -3.75 92 0 31 0
29SEP26 145.00 C 36.00 36.00 36.00 30.06 -2.60 92 1 12 -1
29SEP26 147.50 C 0.00 0.00 0.00 28.22 -2.66 92 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 26.48 -3.52 92 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 24.83 -3.40 92 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 23.18 -3.40 92 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 21.69 -3.25 92 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 20.23 -3.16 92 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 18.79 -3.15 92 0 25 0
29SEP26 165.00 C 26.00 26.00 18.00 17.12 -2.76 89 5 481 -1
29SEP26 167.50 C 20.00 20.00 15.00 15.83 -2.75 89 25 30 -4
29SEP26 170.00 C 0.00 0.00 0.00 14.93 -2.71 91 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 14.01 -2.16 92 0 199 0
29SEP26 175.00 C 16.00 16.00 12.50 13.01 -2.95 92 14 48 +4
29SEP26 177.50 C 0.00 0.00 0.00 12.09 -2.77 93 0 88 0
29SEP26 180.00 C 14.70 16.00 10.70 10.90 -2.92 91 1,085 1,207 +1,028
29SEP26 182.50 C 11.90 11.90 11.90 10.43 -2.34 93 1 46 +1
29SEP26 185.00 C 13.46 13.46 13.46 9.59 -2.30 93 1 60 0
29SEP26 187.50 C 0.00 0.00 0.00 8.83 -2.18 93 0 30 0
29SEP26 190.00 C 15.10 15.10 11.59 7.89 -2.24 92 12 35 0
29SEP26 192.50 C 0.00 0.00 0.00 7.21 -2.18 92 0 38 0
29SEP26 195.00 C 10.23 10.42 8.19 6.59 -1.85 92 30 64 +26
29SEP26 197.50 C 0.00 0.00 0.00 6.06 -1.70 92 0 36 0
29SEP26 200.00 C 11.20 11.20 11.20 5.54 -1.57 92 5 67 0
29SEP26 205.00 C 0.00 0.00 0.00 4.60 -1.46 92 0 119 0
29SEP26 210.00 C 0.00 0.00 0.00 3.81 -1.26 92 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 3.15 -1.14 92 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.58 -0.98 92 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 2.13 -0.86 92 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.72 -0.74 92 1 1 +1
29SEP26 235.00 C 0.00 0.00 0.00 1.41 -0.66 92 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 1.14 -0.54 92 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.93 -0.48 92 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.75 -0.39 92 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.60 -0.35 92 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.49 -0.28 92 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 0.38 -0.25 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.31 -0.21 91 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.24 - 91 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 0.20 - 92 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 0.16 - 92 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 0.12 - 91 0 0 -
29SEP26 295.00 C 1.00 1.00 1.00 0.10 - 92 1 1 -
29SEP26 300.00 C 0.00 0.00 0.00 0.08 - 92 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 101.24 -4.01 104 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 98.74 -4.01 94 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 96.24 -4.01 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 93.74 -4.01 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 91.25 -4.01 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 88.76 -4.01 93 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 86.28 -4.01 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 83.81 -4.01 93 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 81.35 -4.02 93 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 78.92 -4.01 93 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 76.52 -4.01 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 74.13 -4.01 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 71.81 -3.99 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 69.49 -4.00 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 67.23 -3.95 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 65.03 -3.94 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 62.83 -3.94 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 60.69 -3.89 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 58.62 -3.86 93 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 56.56 -3.85 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 54.51 -3.85 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 52.59 -3.76 93 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 50.68 -3.75 93 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 48.76 -3.76 93 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 46.95 -3.66 93 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 45.19 -3.62 93 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 43.44 -3.62 93 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 41.69 -3.62 93 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.10 -3.46 93 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 38.52 -3.45 93 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 36.95 -2.26 93 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 35.38 -3.45 93 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 32.96 -3.26 89 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 31.62 -3.14 89 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 30.28 -3.14 89 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 28.94 -3.18 89 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 27.72 -3.15 90 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 26.58 -3.05 90 0 42 0
29OCT26 165.00 C 25.28 25.28 25.28 25.54 -2.92 90 10 14 -1
29OCT26 167.50 C 0.00 0.00 0.00 24.65 -2.96 92 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 23.72 -2.76 93 0 52 0
29OCT26 172.50 C 22.57 22.57 22.57 22.57 -3.02 92 2 77 +2
29OCT26 175.00 C 0.00 0.00 0.00 21.93 -2.74 93 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 21.01 -2.79 94 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 20.11 -2.76 94 0 46 0
29OCT26 182.50 C 0.00 0.00 0.00 19.30 -2.68 95 0 17 0
29OCT26 185.00 C 21.66 21.66 21.66 18.48 -2.65 95 6 107 0
29OCT26 187.50 C 0.00 0.00 0.00 17.74 -2.55 95 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 16.97 -2.50 95 0 2 0
29OCT26 192.50 C 0.00 0.00 0.00 16.21 -2.44 95 0 16 0
29OCT26 195.00 C 19.72 19.72 19.72 14.94 -2.85 93 2 2 +2
29OCT26 197.50 C 19.32 19.32 19.00 14.70 -2.31 95 23 23 +23
29OCT26 200.00 C 0.00 0.00 0.00 14.05 -2.14 95 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 12.38 -2.46 93 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 11.13 -2.42 93 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 10.47 -1.78 95 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 9.20 -2.02 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 8.24 -1.99 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.52 -1.72 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 6.81 -1.62 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 6.09 -1.60 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.53 -1.43 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.01 -1.08 93 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 4.50 -1.08 93 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.03 -1.19 93 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.67 -1.03 93 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.31 -0.83 93 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.96 - 93 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 2.66 - 93 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 2.42 - 93 0 0 -
29OCT26 290.00 C 3.90 3.90 3.90 2.18 - 93 1 1 -
29OCT26 295.00 C 0.00 0.00 0.00 1.94 - 93 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 1.74 - 93 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 86.89 -3.98 95 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 84.63 -3.98 95 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 82.37 -3.97 95 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 80.18 -3.94 95 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 78.03 -3.94 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 75.89 -3.93 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 73.77 -3.91 95 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 71.75 -3.87 95 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 69.72 -3.88 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 67.70 -3.88 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 65.75 -3.81 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 63.88 -3.79 95 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 62.00 -3.79 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 60.13 -3.79 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 58.32 -3.73 95 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 56.61 -3.67 95 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 54.90 -3.67 95 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 53.19 -3.68 95 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 51.48 -3.68 95 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 49.95 -3.51 95 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 48.43 -3.51 95 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 46.90 -3.52 95 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 45.38 -3.52 95 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 42.74 -4.63 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 42.54 -3.31 95 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 41.21 -3.31 95 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 39.88 -3.31 95 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 38.55 -2.75 95 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 37.21 -3.33 95 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 36.04 -3.17 95 0 15 0
27NOV26 160.00 C 39.06 39.81 39.06 34.91 -2.28 95 34 37 -12
27NOV26 162.50 C 33.08 33.08 33.08 33.78 -2.30 95 11 40 -11
27NOV26 165.00 C 0.00 0.00 0.00 31.76 -3.02 92 0 32 0
27NOV26 167.50 C 0.00 0.00 0.00 31.25 -2.48 94 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 30.30 -3.06 95 0 17 0
27NOV26 172.50 C 0.00 0.00 0.00 29.35 -3.09 94 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 28.43 -2.94 95 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 27.55 -2.90 95 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 26.70 -2.86 95 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 25.87 -2.98 95 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 25.07 -2.79 96 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 24.35 -2.74 96 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 23.43 -2.81 96 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.48 -3.11 95 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.02 -2.29 96 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 21.51 -2.01 97 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 20.65 -2.27 96 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 19.28 -2.27 97 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 18.06 -2.19 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 16.84 -2.20 96 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 15.61 -1.69 96 0 0 0
27NOV26 225.00 C 15.09 15.09 15.09 14.56 -2.04 96 1 1 0
27NOV26 230.00 C 17.93 17.93 17.21 13.63 -1.84 96 2 0 0
27NOV26 235.00 C 16.95 16.95 15.63 12.69 -1.86 96 2 0 0
27NOV26 240.00 C 0.00 0.00 0.00 11.76 -1.86 96 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.94 -1.76 96 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.25 -1.18 96 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.29 -1.79 95 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.63 -1.77 95 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.96 -1.48 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.69 -1.09 96 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.00 - 95 0 0 -
27NOV26 280.00 C 0.00 0.00 0.00 6.52 - 95 0 0 -
27NOV26 285.00 C 0.00 0.00 0.00 6.05 - 95 0 0 -
27NOV26 290.00 C 0.00 0.00 0.00 5.57 - 95 0 0 -
27NOV26 295.00 C 0.00 0.00 0.00 5.24 - 95 0 0 -
27NOV26 300.00 C 0.00 0.00 0.00 4.91 - 95 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 88.38 -3.91 94 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 86.27 -3.90 94 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 84.15 -3.91 94 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 82.15 -3.83 94 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 80.16 -3.84 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 78.17 -3.84 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 76.18 -3.84 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 74.32 -3.74 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 72.48 -3.75 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 70.64 -3.75 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 68.80 -3.75 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 67.03 -3.68 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 65.36 -3.61 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 63.69 -3.62 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 62.01 -3.63 94 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 60.34 -3.63 94 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 58.76 -3.54 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 57.27 -3.45 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 55.78 -3.46 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 54.30 -3.46 94 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 52.16 -2.68 92 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 50.52 -3.10 91 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 50.03 -3.28 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 48.73 -3.25 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.44 -3.25 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.15 -3.25 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.86 -3.26 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 43.57 -3.26 94 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.44 -3.10 94 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.35 -2.99 94 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 40.25 -3.00 94 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.16 -3.00 94 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.23 -3.84 92 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.79 -3.19 94 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.92 -2.95 94 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 35.03 -2.80 94 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 34.17 -2.80 94 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.31 -2.78 95 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 32.50 -2.74 95 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 31.71 -2.70 95 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 30.95 -2.65 96 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 30.20 -2.58 96 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.86 -3.16 95 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 27.93 -3.38 94 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.24 -2.61 94 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 26.81 -2.68 95 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.99 -2.41 95 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 24.68 -2.80 95 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 23.48 -2.65 96 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 22.48 -2.15 96 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.32 -2.14 96 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 20.16 -2.14 96 0 0 0
30DEC26 230.00 C 20.91 20.91 20.91 18.44 -2.71 94 1 0 -1
30DEC26 235.00 C 0.00 0.00 0.00 17.93 -2.06 96 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.06 -1.24 96 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.71 -2.27 94 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.85 -2.26 94 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 14.00 -2.23 94 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.58 -1.78 95 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 12.94 -1.12 95 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.30 -1.07 95 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.32 - 94 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 10.69 - 94 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 10.07 - 94 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 9.52 - 94 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 9.08 - 94 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 8.64 - 94 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 93.23 -3.73 95 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 91.47 -3.73 95 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 89.72 -3.73 95 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 87.96 -3.73 95 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 86.21 -3.73 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 84.55 -3.63 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 82.97 -3.60 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 81.39 -3.60 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 79.81 -3.60 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 78.23 -3.61 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 76.65 -3.61 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 75.20 -3.48 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 73.81 -3.43 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 72.42 -3.43 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 71.03 -3.44 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 69.64 -3.44 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 68.24 -3.45 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 66.85 -3.45 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 65.64 -3.27 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 64.44 -3.23 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 63.24 -3.24 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 62.05 -3.23 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.85 -3.24 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 59.66 -3.24 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 58.46 -3.24 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 56.28 -3.67 93 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 56.27 -3.05 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 55.27 -2.99 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.27 -2.99 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.27 -2.99 95 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.07 -3.65 92 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 50.27 -3.47 93 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 50.26 -3.00 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 48.26 -4.00 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.21 -3.05 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.43 -2.99 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 46.63 -2.95 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.84 -2.92 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.07 -2.56 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.32 -2.86 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.59 -2.43 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.88 -2.36 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.73 -3.21 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 40.91 -2.60 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.10 -2.72 95 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.38 -2.63 95 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.73 -2.46 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.44 -2.41 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 36.15 -2.41 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 34.85 -2.42 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 33.56 -2.42 95 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.26 -2.43 95 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 31.20 -2.20 95 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 30.21 -2.09 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 29.22 -2.09 95 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 28.22 -2.10 95 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.23 -2.09 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.23 -2.10 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.24 -2.10 95 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.46 -1.89 95 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.72 -1.76 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.98 - 95 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 22.24 - 95 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 21.50 - 95 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 20.76 - 95 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 20.01 - 95 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 19.27 - 95 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 98.02 -3.83 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 96.52 -3.71 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 95.01 -3.72 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 93.51 -3.72 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 92.01 -3.72 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 90.51 -3.72 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 89.00 -3.73 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 87.61 -3.62 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 86.29 -3.58 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 84.98 -3.58 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 83.67 -3.58 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 82.36 -3.58 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 81.05 -3.59 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 79.74 -3.59 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 78.42 -3.60 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 77.29 -3.42 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.17 -3.40 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 75.05 -3.41 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 73.94 -3.41 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 72.82 -3.41 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 71.70 -3.42 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 70.58 -3.42 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 69.47 -3.42 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.35 -3.42 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 67.39 -3.27 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 66.46 -3.19 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.53 -3.19 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.61 -3.19 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.68 -3.20 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.75 -3.20 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.83 -3.20 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.90 -3.20 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.97 -3.21 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.04 -3.21 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.12 -3.21 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.37 -3.04 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.62 -2.94 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 55.88 -2.93 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.13 -2.94 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.38 -2.94 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 53.63 -2.94 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 52.88 -2.95 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.14 -2.94 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.39 -2.95 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 50.64 -2.95 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.89 -2.96 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 49.14 -2.96 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 47.84 -2.77 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 46.66 -2.65 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 45.49 -2.65 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 44.32 -2.65 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 43.14 -2.66 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 41.97 -2.67 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 40.80 -2.67 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 39.63 -2.67 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 38.72 -2.41 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 37.83 -2.33 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 36.94 -2.33 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 36.05 -2.34 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 35.15 -2.35 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 34.26 -2.35 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 33.37 - 96 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 32.48 - 96 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 31.59 - 96 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 30.90 - 96 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 30.24 - 96 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 29.59 - 96 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 102.68 -4.09 96 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 101.25 -4.10 96 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 99.82 -4.10 96 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 98.38 -4.12 96 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 97.07 -4.02 96 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 95.82 -4.04 96 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 94.58 -4.05 96 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 93.34 -4.05 96 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 92.10 -4.06 96 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 90.86 -4.07 96 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 89.61 -4.08 96 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 88.37 -4.09 96 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 87.20 -4.03 96 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 86.15 -3.96 96 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 85.10 -3.97 96 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 84.05 -3.97 96 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 83.00 -3.98 96 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 81.95 -3.99 96 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 80.90 -4.00 96 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 79.85 -4.01 96 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 78.80 -4.02 96 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 77.76 -4.02 96 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 76.76 -3.97 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 75.90 -3.83 96 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 75.03 -3.84 96 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 74.17 -3.84 96 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 73.31 -3.85 96 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 72.44 -3.86 96 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 71.58 -3.87 96 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 70.72 -3.87 96 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 69.85 -3.89 96 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 67.96 -4.92 94 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 67.95 -4.07 96 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 67.16 -2.81 96 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 65.72 -3.64 95 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 65.71 -2.69 96 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 64.23 -3.41 95 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 63.54 -3.78 95 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 62.87 -4.00 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 62.21 -3.99 95 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 61.56 -3.69 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 60.91 -3.29 95 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 60.27 -3.01 95 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 59.49 -3.14 95 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 59.48 -2.51 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 58.80 -3.05 96 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 58.11 -3.73 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 56.73 -3.74 96 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 55.51 -3.59 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.44 -3.42 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.36 -3.44 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 52.29 -3.45 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 51.22 -3.46 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 50.15 -3.47 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 49.07 -3.49 96 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 48.00 -3.50 96 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 46.93 -3.51 96 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.95 -3.43 96 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 45.14 -3.18 96 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 44.33 -3.14 96 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.53 -3.14 96 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 42.72 - 96 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 41.91 - 96 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 41.10 - 96 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 40.30 - 96 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 39.49 - 96 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 38.68 - 96 0 0 -
TOTAL CALL 1,600 10,866 +1,140
11SEP26 134.00 P 0.06 0.06 0.06 0.03 -0.03 108 10 10 +10
11SEP26 135.00 P 0.00 0.00 0.00 0.04 -0.03 109 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.05 -0.04 109 0 22 0
11SEP26 137.00 P 0.10 0.10 0.10 0.06 -0.05 108 1 18 0
11SEP26 138.00 P 0.00 0.00 0.00 0.08 -0.05 109 0 25 0
11SEP26 139.00 P 0.00 0.00 0.00 0.11 -0.04 111 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.13 -0.05 111 0 20 0
11SEP26 141.00 P 0.00 0.00 0.00 0.15 -0.07 110 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.19 -0.05 110 0 1 0
11SEP26 143.00 P 0.00 0.00 0.00 0.21 -0.07 109 0 7 0
11SEP26 144.00 P 0.00 0.00 0.00 0.25 -0.08 109 0 2 0
11SEP26 145.00 P 0.00 0.00 0.00 0.30 -0.07 109 0 14 0
11SEP26 146.00 P 0.00 0.00 0.00 0.35 -0.08 109 0 13 0
11SEP26 147.00 P 0.00 0.00 0.00 0.42 -0.08 109 0 2 0
11SEP26 148.00 P 0.00 0.00 0.00 0.49 -0.08 109 0 2 0
11SEP26 149.00 P 0.00 0.00 0.00 0.56 -0.09 109 0 29 0
11SEP26 150.00 P 0.00 0.00 0.00 0.66 -0.09 108 0 4 0
11SEP26 152.50 P 0.46 0.46 0.46 0.94 -0.07 108 7 9 0
11SEP26 155.00 P 0.00 0.00 0.00 1.30 -0.07 108 0 15 0
11SEP26 157.50 P 0.00 0.00 0.00 1.78 -0.02 108 0 20 0
11SEP26 160.00 P 1.00 2.33 1.00 2.37 +0.08 108 9 15 +1
11SEP26 162.50 P 0.00 0.00 0.00 3.07 +0.15 108 0 1 0
11SEP26 165.00 P 3.66 4.10 3.66 3.90 +0.24 107 2 46 0
11SEP26 167.50 P 3.57 5.50 3.57 4.92 +0.45 108 5 106 0
11SEP26 170.00 P 0.00 0.00 0.00 6.16 +0.71 109 0 17 0
11SEP26 172.50 P 5.67 5.67 5.67 7.53 +0.88 110 1 16 0
11SEP26 175.00 P 5.20 8.00 5.20 9.03 +1.04 111 2 16 +1
11SEP26 177.50 P 7.12 7.12 6.66 10.65 +1.24 112 2 1 +1
11SEP26 180.00 P 8.96 9.30 8.96 12.58 +1.63 116 25 25 +25
11SEP26 182.50 P 8.77 8.77 8.77 14.05 +1.47 109 15 15 +15
11SEP26 185.00 P 0.00 0.00 0.00 15.98 +1.71 109 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 18.03 +2.17 109 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 20.14 +2.37 109 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 22.33 +2.60 110 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 24.59 +2.78 110 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 26.89 +2.97 110 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 29.24 +3.13 110 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 31.62 +3.27 109 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 34.02 +3.39 109 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 36.46 +3.51 109 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 38.91 +3.60 109 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 41.37 +3.68 109 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 43.85 +3.75 110 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 46.33 +3.80 110 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 48.82 +3.86 111 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 51.31 - 111 0 0 -
11SEP26 225.00 P 0.00 0.00 0.00 53.80 - 0 0 0 -
18SEP26 134.00 P 0.35 0.35 0.35 0.72 -0.09 96 1 1 +1
18SEP26 135.00 P 0.00 0.00 0.00 0.79 -0.10 96 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.87 -0.09 96 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.98 -0.10 96 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 1.09 -0.10 96 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 1.20 -0.10 96 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 1.28 -0.13 95 0 0 0
18SEP26 141.00 P 1.20 1.20 1.20 1.41 -0.07 95 1 1 +1
18SEP26 142.00 P 0.00 0.00 0.00 1.56 -0.07 95 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 1.70 -0.08 95 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 1.85 -0.08 95 0 0 0
18SEP26 145.00 P 1.39 2.10 1.39 2.01 -0.07 95 17 17 +17
18SEP26 146.00 P 2.24 2.24 2.24 2.21 -0.03 95 1 1 +1
18SEP26 147.00 P 0.00 0.00 0.00 2.40 -0.04 95 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 2.60 -0.04 95 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 2.80 -0.04 95 0 0 0
18SEP26 150.00 P 2.10 2.10 2.10 3.02 -0.02 95 1 1 +1
18SEP26 152.50 P 0.00 0.00 0.00 3.67 +0.05 95 0 2 0
18SEP26 155.00 P 0.00 0.00 0.00 4.35 +0.07 95 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 5.17 +0.18 94 0 0 0
18SEP26 160.00 P 4.90 6.10 4.90 6.02 +0.21 94 3 5 +3
18SEP26 162.50 P 0.00 0.00 0.00 7.02 +0.36 94 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 8.09 +0.42 94 0 3 0
18SEP26 167.50 P 7.25 8.60 6.00 9.35 +0.68 94 5 3 +3
18SEP26 170.00 P 8.15 10.45 8.15 10.71 +0.88 96 2 3 +1
18SEP26 172.50 P 0.00 0.00 0.00 12.16 +1.07 96 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 13.68 +0.88 97 0 1 0
18SEP26 177.50 P 0.00 0.00 0.00 15.28 +1.30 97 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 16.95 +1.41 97 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 18.49 +1.34 96 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 20.29 +0.95 96 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 22.11 +1.65 96 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 24.06 +1.80 96 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 26.01 +1.95 96 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 28.07 +2.11 96 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 30.15 +2.23 96 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 32.27 +2.39 96 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 34.47 +2.51 96 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 36.67 +2.62 96 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 38.93 +2.78 96 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 41.22 +2.87 96 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 43.51 - 96 0 0 -
18SEP26 215.00 P 0.00 0.00 0.00 45.86 - 96 0 0 -
18SEP26 217.50 P 0.00 0.00 0.00 48.22 - 96 0 0 -
18SEP26 220.00 P 0.00 0.00 0.00 50.58 - 96 0 0 -
18SEP26 222.50 P 0.00 0.00 0.00 52.99 - 96 0 0 -
18SEP26 225.00 P 0.00 0.00 0.00 55.39 - 96 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 0.00 91 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 0.00 90 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.05 0.00 91 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.07 0.00 91 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.11 +0.01 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.14 0.00 91 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.20 +0.01 92 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.27 +0.02 92 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.36 +0.02 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.47 +0.03 92 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.60 +0.04 92 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.75 +0.05 92 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.95 +0.07 92 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 1.16 +0.07 92 0 3 0
29SEP26 127.50 P 1.00 1.00 1.00 1.45 +0.12 92 1 11 -1
29SEP26 130.00 P 0.00 0.00 0.00 1.74 +0.12 92 0 34 0
29SEP26 132.50 P 0.00 0.00 0.00 2.12 +0.20 92 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 2.52 +0.20 92 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 2.98 +0.26 92 0 31 0
29SEP26 140.00 P 2.66 2.66 2.26 3.51 +0.30 92 5 24 0
29SEP26 142.50 P 0.00 0.00 0.00 4.05 +0.31 92 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.74 +0.46 92 0 33 0
29SEP26 147.50 P 0.00 0.00 0.00 5.43 +0.46 92 0 110 0
29SEP26 150.00 P 4.00 4.00 4.00 6.19 +0.44 92 3 71 +1
29SEP26 152.50 P 0.00 0.00 0.00 6.85 +0.63 90 0 29 0
29SEP26 155.00 P 0.00 0.00 0.00 7.68 +0.40 90 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 8.66 +0.76 90 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 9.69 +0.85 90 0 24 0
29SEP26 162.50 P 0.00 0.00 0.00 10.76 +0.90 90 0 32 0
29SEP26 165.00 P 8.80 8.80 8.80 11.98 +0.99 90 4 603 +4
29SEP26 167.50 P 0.00 0.00 0.00 13.27 +1.04 90 0 45 0
29SEP26 170.00 P 0.00 0.00 0.00 14.65 +0.60 91 0 38 0
29SEP26 172.50 P 0.00 0.00 0.00 16.22 +1.36 91 0 111 0
29SEP26 175.00 P 0.00 0.00 0.00 17.90 +1.58 93 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 19.52 +1.58 94 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 21.16 +1.71 94 1,230 1,230 +1,215
29SEP26 182.50 P 0.00 0.00 0.00 22.87 +1.83 94 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 24.39 +1.64 94 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 25.83 +1.36 92 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 27.64 +1.39 92 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 30.34 +2.18 97 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.34 +2.18 92 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.31 +2.33 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.28 +2.45 92 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 39.34 +2.56 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.56 +2.77 92 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.90 +2.89 92 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.33 +3.04 92 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 56.88 +3.16 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 61.49 +3.29 92 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 66.18 +3.38 92 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 70.91 +3.49 92 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.70 +3.55 92 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 80.53 +3.64 92 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 85.39 +3.69 92 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 90.28 +3.75 92 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.18 +3.78 91 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 100.12 +3.83 92 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 105.06 - 92 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 110.01 - 91 0 0 -
29SEP26 285.00 P 0.00 0.00 0.00 114.98 - 92 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 119.95 - 92 0 0 -
29SEP26 295.00 P 0.00 0.00 0.00 124.93 - 92 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 129.91 - 92 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.06 0.00 93 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 0.00 94 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 0.00 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 0.00 93 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.21 0.00 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.28 +0.01 93 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.35 +0.01 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.45 +0.01 93 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.56 +0.02 93 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 0.70 +0.03 93 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.85 +0.02 93 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 1.02 +0.04 93 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 1.25 +0.06 93 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.47 +0.05 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.73 +0.08 93 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 2.05 +0.10 93 0 0 0
29OCT26 110.00 P 2.20 2.20 2.20 2.37 +0.10 93 1 1 +1
29OCT26 112.50 P 0.00 0.00 0.00 2.73 +0.14 93 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 3.16 +0.16 93 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 3.59 +0.16 93 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 4.04 +0.17 93 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 4.62 +0.26 93 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 5.19 +0.25 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 5.77 +0.26 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.45 +0.36 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 7.18 +0.39 93 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 7.92 +0.39 93 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 8.66 +0.39 93 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 9.56 +0.54 93 0 23 0
29OCT26 142.50 P 10.39 10.39 10.39 10.48 +0.56 93 1 7 -1
29OCT26 145.00 P 0.00 0.00 0.00 11.40 +0.89 93 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 12.26 +0.50 93 0 15 0
29OCT26 150.00 P 13.04 13.04 13.04 13.01 +0.66 91 1 2 +1
29OCT26 152.50 P 11.40 11.40 11.40 14.29 +0.84 92 2 29 +2
29OCT26 155.00 P 13.00 13.00 13.00 15.17 +0.76 91 1 100 0
29OCT26 157.50 P 0.00 0.00 0.00 16.36 +0.87 91 0 23 0
29OCT26 160.00 P 18.00 18.00 18.00 17.64 +0.98 92 10 25 +10
29OCT26 162.50 P 0.00 0.00 0.00 18.96 +1.04 92 0 9 0
29OCT26 165.00 P 16.76 16.93 16.76 20.34 +1.12 92 13 19 +9
29OCT26 167.50 P 0.00 0.00 0.00 21.74 +1.16 92 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 23.22 +1.24 93 0 40 0
29OCT26 172.50 P 20.54 25.04 20.54 25.04 +1.62 94 10 38 +8
29OCT26 175.00 P 0.00 0.00 0.00 26.27 +1.36 93 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 27.73 +1.29 93 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 29.66 +1.67 95 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 31.33 +1.50 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 33.03 +1.73 95 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.77 +1.70 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.54 +1.76 96 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.34 +1.92 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.18 +1.86 97 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 42.04 +1.90 97 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 43.69 +1.71 96 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 48.08 +2.32 99 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 50.43 +2.02 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.45 +2.30 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.48 +2.33 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.52 +2.34 93 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 66.80 +2.58 93 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 71.08 +2.66 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 75.36 +2.66 93 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 79.80 +2.81 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 84.29 +2.96 93 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 88.78 +2.96 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 93.31 +3.00 93 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 97.95 +3.15 93 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.60 +3.22 93 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.26 - 93 0 0 -
29OCT26 280.00 P 0.00 0.00 0.00 111.97 - 93 0 0 -
29OCT26 285.00 P 0.00 0.00 0.00 116.73 - 93 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 121.50 - 93 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 126.28 - 93 0 0 -
29OCT26 300.00 P 0.00 0.00 0.00 131.10 - 93 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 1.31 +0.04 95 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 1.56 +0.04 95 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.80 +0.04 95 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.10 +0.08 95 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.44 +0.07 95 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.79 +0.08 95 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 3.15 +0.10 95 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.62 +0.14 95 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 4.08 +0.13 95 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 4.54 +0.13 95 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 5.08 +0.20 95 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.69 +0.22 95 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.29 +0.21 95 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 6.90 +0.21 95 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 7.59 +0.29 95 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 8.36 +0.34 95 0 46 0
27NOV26 125.00 P 8.40 8.40 8.40 9.14 +0.34 95 15 15 +15
27NOV26 127.50 P 0.00 0.00 0.00 9.91 +0.33 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 10.69 +0.33 95 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 11.65 +0.51 95 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 12.60 +0.49 95 0 3 0
27NOV26 137.50 P 12.29 12.29 12.29 13.56 +0.49 95 1 1 +1
27NOV26 140.00 P 0.00 0.00 0.00 14.52 +0.49 95 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 15.51 +0.52 95 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 16.67 +0.71 95 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 17.82 +0.69 95 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 18.96 +0.69 95 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 19.89 +0.46 94 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 20.92 +0.33 93 0 17 0
27NOV26 157.50 P 0.00 0.00 0.00 22.24 +0.61 94 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 23.60 +1.06 94 0 23 0
27NOV26 162.50 P 0.00 0.00 0.00 25.00 +1.11 94 0 21 0
27NOV26 165.00 P 26.50 26.50 26.50 26.43 +1.15 94 1 15 0
27NOV26 167.50 P 0.00 0.00 0.00 27.91 +1.21 94 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 29.42 +1.26 95 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 30.96 +1.31 95 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 32.53 +1.35 95 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 34.35 +1.61 96 0 0 0
27NOV26 180.00 P 33.30 33.30 33.30 36.57 +2.22 98 1 1 0
27NOV26 182.50 P 0.00 0.00 0.00 37.12 +0.76 95 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.67 +0.95 95 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.35 +1.36 95 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 42.08 +1.53 95 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 45.08 +2.83 99 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.64 +2.66 98 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.69 +2.97 99 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.00 +1.55 95 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.60 +1.68 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.39 +1.90 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.18 +1.89 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.98 +1.89 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 67.95 +2.05 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 72.03 +2.23 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.11 +2.23 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.21 +2.24 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.40 +2.34 95 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.73 +2.57 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.05 +2.57 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 97.38 +2.57 95 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 101.72 +2.58 95 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 106.23 +2.75 95 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 110.75 - 95 0 0 -
27NOV26 280.00 P 0.00 0.00 0.00 115.27 - 95 0 0 -
27NOV26 285.00 P 0.00 0.00 0.00 119.80 - 95 0 0 -
27NOV26 290.00 P 0.00 0.00 0.00 124.34 - 95 0 0 -
27NOV26 295.00 P 0.00 0.00 0.00 129.00 - 95 0 0 -
27NOV26 300.00 P 0.00 0.00 0.00 133.68 - 95 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 2.64 +0.11 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.00 +0.10 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.36 +0.10 94 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.84 +0.17 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 4.32 +0.17 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.81 +0.17 94 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.30 +0.17 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.92 +0.26 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.56 +0.26 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.20 +0.27 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.83 +0.26 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.55 +0.33 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.35 +0.39 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 10.16 +0.39 94 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 10.64 +0.06 93 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 11.77 +0.38 94 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 12.67 +0.47 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 13.66 +0.56 94 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 14.66 +0.56 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.26 +0.29 93 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 16.54 +0.51 94 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 17.62 +0.70 94 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 18.82 +0.73 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 20.01 +0.77 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.20 +0.76 94 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 22.39 +0.76 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 23.58 +0.76 94 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 24.69 +0.68 94 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 25.51 +0.30 92 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 26.92 +0.65 93 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 28.35 +1.06 93 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.83 +1.12 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.33 +1.17 93 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.85 +1.21 94 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.41 +1.25 94 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 36.00 +1.30 94 0 2 0
30DEC26 175.00 P 0.00 0.00 0.00 37.61 +1.33 94 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.48 +1.60 95 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.12 +1.50 95 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 42.37 +1.30 94 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.09 +2.43 97 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.54 +0.11 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 47.21 +1.38 94 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.16 +2.74 97 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.64 +2.53 97 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.72 +2.85 97 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.25 +1.61 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.78 +1.62 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.32 +1.63 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.17 +1.94 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 69.01 +1.95 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 72.86 +1.95 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 76.72 +1.96 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.68 +2.06 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.80 +2.29 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.93 +2.29 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.06 +2.29 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.20 +2.30 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.38 +2.34 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.74 +2.55 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.10 +2.62 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.46 - 94 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 118.83 - 94 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 123.21 - 94 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 127.66 - 94 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 132.21 - 94 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 136.76 - 94 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.88 +0.28 95 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.59 +0.28 95 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 +0.28 95 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.00 +0.28 95 0 0 0
30MAR27 95.00 P 9.40 9.40 9.40 9.70 +0.28 95 1 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.51 +0.38 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.39 +0.41 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.28 +0.41 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.16 +0.41 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.04 +0.41 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.92 +0.40 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.94 +0.54 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.01 +0.57 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.08 +0.57 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.16 +0.58 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.23 +0.57 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 21.30 +0.57 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 22.38 +0.57 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.63 +0.74 95 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.90 +0.78 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 26.17 +0.78 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 27.44 +0.78 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.71 +0.78 95 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 29.98 +0.78 95 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 31.25 +0.78 95 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 32.36 +0.71 95 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 34.01 +0.98 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 34.98 +0.54 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.23 +0.32 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.72 +0.41 94 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 39.24 +0.95 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 40.78 +0.98 94 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 42.35 +1.02 94 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 43.96 +1.07 94 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.56 +1.09 95 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.20 +1.12 95 0 0 0
30MAR27 175.00 P 47.00 47.00 47.00 49.06 +1.36 95 1 16 +1
30MAR27 177.50 P 0.00 0.00 0.00 50.36 +1.01 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.20 +1.23 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.83 +1.31 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.67 +1.53 95 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.32 +1.30 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.98 +1.31 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 60.64 +1.31 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.30 +1.31 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.07 +1.42 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.89 +1.57 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 69.54 +1.62 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.19 +1.62 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.85 +1.62 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 80.51 +1.62 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.18 +1.63 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.08 +1.86 95 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 92.03 +1.94 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.99 +1.95 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.95 +1.95 95 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.92 +1.95 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 107.89 +1.96 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.88 +1.97 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.06 +2.17 95 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 120.28 +2.28 95 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 124.50 - 95 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 128.72 - 95 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 132.95 - 95 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 137.18 - 95 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 141.42 - 95 0 0 -
30MAR27 300.00 P 0.00 0.00 0.00 145.67 - 95 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 11.08 +0.19 96 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.02 +0.30 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.96 +0.29 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.91 +0.30 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.85 +0.29 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.79 +0.29 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.74 +0.29 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.80 +0.40 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.93 +0.43 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.06 +0.43 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.20 +0.43 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.33 +0.42 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.47 +0.42 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.61 +0.42 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.76 +0.43 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.07 +0.59 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.40 +0.61 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.73 +0.60 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.07 +0.61 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.40 +0.60 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.73 +0.60 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.07 +0.60 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.41 +0.61 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.75 +0.61 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.25 +0.76 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.77 +0.83 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.29 +0.83 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.82 +0.83 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.24 +0.72 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.87 +0.82 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 48.40 +0.90 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.95 +0.65 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.56 +0.67 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.10 +0.62 96 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.77 +0.69 96 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 56.39 +0.71 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.95 +0.61 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 59.66 +1.09 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 61.80 +1.56 97 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 63.15 +1.16 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.78 +1.08 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.49 +1.08 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 68.20 +1.08 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 69.91 +1.08 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 71.63 +1.09 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 73.34 +1.08 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.06 +1.09 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.69 +1.27 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 82.44 +1.39 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 86.18 +1.38 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 89.93 +1.38 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 93.69 +1.39 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 97.45 +1.39 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 101.21 +1.39 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 105.00 +1.41 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 109.02 +1.65 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 113.06 +1.71 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 117.10 +1.72 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 121.14 +1.71 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 125.18 +1.71 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 129.24 +1.72 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 133.29 - 96 0 0 -
29JUN27 280.00 P 0.00 0.00 0.00 137.35 - 96 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 141.43 - 96 0 0 -
29JUN27 290.00 P 0.00 0.00 0.00 145.69 - 96 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 149.97 - 96 0 0 -
29JUN27 300.00 P 0.00 0.00 0.00 154.26 - 96 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 15.16 -0.08 96 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.15 -0.10 96 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.15 -0.10 96 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.15 -0.11 96 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.28 -0.02 96 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.46 -0.03 96 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.65 -0.04 96 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.84 -0.04 96 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.03 -0.05 96 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.22 -0.06 96 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.41 -0.07 96 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.61 -0.07 96 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.88 0.00 96 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.27 +0.06 96 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.65 +0.05 96 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 33.03 +0.04 96 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.42 +0.04 96 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.80 +0.02 96 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.19 +0.02 96 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 38.58 +0.02 96 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 39.97 +0.01 96 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 41.36 0.00 96 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 42.82 +0.06 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 44.39 +0.18 96 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 45.97 +0.18 96 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.54 +0.17 96 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.11 +0.16 96 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 51.65 +1.12 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.04 +0.93 98 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.66 +0.71 98 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.28 +0.97 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.87 +0.94 98 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.49 +0.64 98 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.15 +0.61 98 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.81 +0.63 98 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.49 +0.65 98 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.20 +0.69 98 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 67.88 +0.67 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 69.54 +0.52 97 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 71.31 +0.54 97 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 72.28 +0.09 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 74.03 0.00 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 75.79 +0.34 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 77.54 +0.33 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 79.30 +0.33 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 81.06 +0.32 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 82.82 +0.32 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 86.35 +0.32 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 90.04 +0.46 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 93.86 +0.61 96 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 97.68 +0.60 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 101.51 +0.59 96 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 105.34 +0.59 96 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 109.17 +0.58 96 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 113.01 +0.57 96 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 116.86 +0.57 96 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 120.71 +0.57 96 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 124.67 +0.67 96 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 128.77 +0.89 96 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 132.87 +0.92 96 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 136.97 +0.91 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 141.08 - 96 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 145.19 - 96 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 149.30 - 96 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 153.42 - 96 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 157.54 - 96 0 0 -
29SEP27 300.00 P 0.00 0.00 0.00 161.67 - 96 0 0 -
TOTAL PUT 1,412 9,773 +1,347
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$ 13.420
29SEP26 6.75 C 0.00 0.00 0.00 6.67 +0.46 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.42 +0.46 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.17 +0.46 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.92 +0.46 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.67 +0.46 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.17 +0.46 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.67 +0.46 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 +0.46 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.92 +0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 +0.46 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 +0.46 0 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 +0.46 0 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.42 +0.46 0 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.92 +0.45 0 0 109 0
29SEP26 12.00 C 1.27 1.27 1.27 1.42 +0.42 0 1 419 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 +0.35 40 0 110 0
29SEP26 13.00 C 0.54 0.61 0.54 0.63 +0.23 40 19 566 -17
29SEP26 13.50 C 0.35 0.40 0.35 0.39 +0.16 40 9 205 -1
29SEP26 14.00 C 0.22 0.25 0.20 0.23 +0.10 41 44 470 +17
29SEP26 14.50 C 0.17 0.17 0.17 0.13 +0.06 41 2 285 +2
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 393 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 291 0
29SEP26 16.00 C 0.04 0.04 0.03 0.02 +0.01 43 222 264 -19
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.17 +0.46 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.67 +0.46 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.42 +0.46 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.17 +0.46 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.92 +0.46 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.67 +0.46 0 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.42 +0.46 0 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.92 +0.46 0 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 +0.44 0 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.94 +0.39 40 0 63 0
29OCT26 12.00 C 1.40 1.40 1.40 1.49 +0.29 37 2 108 0
29OCT26 12.50 C 0.00 0.00 0.00 1.21 +0.29 40 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.91 +0.23 40 0 230 0
29OCT26 13.50 C 0.62 0.69 0.62 0.69 +0.19 40 165 191 +165
29OCT26 14.00 C 0.44 0.46 0.44 0.51 +0.16 41 2 24 +2
29OCT26 14.50 C 0.35 0.35 0.35 0.36 +0.12 40 2 111 +2
29OCT26 15.00 C 0.27 0.27 0.27 0.25 +0.09 40 1 296 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.17 +0.06 40 0 17 0
29OCT26 16.00 C 0.15 0.15 0.15 0.12 +0.05 41 45 165 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.67 +0.46 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.42 +0.46 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.17 +0.46 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.92 +0.46 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.67 +0.46 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.42 +0.46 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.92 +0.43 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.44 +0.37 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.06 +0.35 40 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.73 +0.33 41 0 45 0
27NOV26 12.50 C 0.00 0.00 0.00 1.42 +0.30 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.15 +0.25 41 0 45 0
27NOV26 13.50 C 0.91 0.91 0.85 0.92 +0.21 41 45 75 +25
27NOV26 14.00 C 0.00 0.00 0.00 0.74 +0.19 41 0 73 0
27NOV26 14.50 C 0.58 0.58 0.58 0.58 +0.17 41 10 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.44 +0.13 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.34 +0.11 41 0 33 0
27NOV26 16.00 C 0.30 0.30 0.30 0.25 +0.09 41 3 99 +3
27NOV26 16.50 C 0.00 0.00 0.00 0.19 +0.07 41 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 +0.04 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 6.17 +0.46 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.92 +0.46 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.67 +0.46 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.17 +0.46 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.67 +0.46 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.42 +0.46 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 +0.46 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.92 +0.46 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 +0.45 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 +0.43 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.40 36 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 +0.39 37 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.32 39 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 +0.33 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 +0.30 41 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.26 41 0 16 0
30DEC26 13.50 C 1.04 1.04 1.04 1.14 +0.23 41 15 53 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.22 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.18 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.16 41 0 118 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.14 41 0 34 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.12 41 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.09 41 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.08 41 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.07 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.21 +0.49 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.93 +0.44 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.74 +0.51 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 +0.39 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 +0.41 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.00 +0.39 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.82 +0.41 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.60 +0.39 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 +0.37 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 +0.38 38 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 +0.29 38 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 +0.23 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 +0.29 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.81 +0.27 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 +0.25 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.40 +0.24 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.22 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 +0.20 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 +0.19 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.17 41 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.15 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.13 41 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.12 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.10 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.10 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.08 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.45 +0.36 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.32 +0.47 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.10 +0.47 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.82 +0.41 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.59 +0.38 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.39 +0.38 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.21 +0.38 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 +0.39 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.84 +0.38 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.50 +0.37 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 3.17 +0.37 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.88 +0.35 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.61 +0.34 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.36 +0.32 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.13 +0.31 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.92 +0.25 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.74 +0.24 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.57 +0.22 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 +0.21 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.29 +0.20 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 +0.17 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.05 +0.20 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.93 +0.18 42 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.84 +0.17 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 +0.16 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 +0.15 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 +0.13 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 +0.12 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.11 42 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.09 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.69 +0.41 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.51 +0.40 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.34 +0.40 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.17 +0.40 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.85 +0.39 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.43 +0.35 39 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 3.16 +0.35 39 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.89 +0.32 39 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.66 +0.32 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 2.43 +0.30 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.23 +0.29 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.04 +0.28 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.86 +0.26 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.70 +0.25 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.55 +0.21 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.42 +0.20 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.32 +0.17 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.23 +0.22 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.08 +0.14 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.01 +0.16 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.94 +0.16 42 0 0 0
TOTAL CALL 587 15,291 +240
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 216 0
29SEP26 11.00 P 0.03 0.03 0.03 0.02 -0.01 43 1 198 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.05 40 0 424 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.09 40 0 188 0
29SEP26 12.50 P 0.24 0.24 0.23 0.22 -0.17 40 25 572 -25
29SEP26 13.00 P 0.49 0.49 0.49 0.40 -0.23 39 1 837 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.29 40 0 607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.36 43 0 451 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.46 40 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.44 49 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.45 56 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.45 63 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 -0.46 70 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 -0.43 80 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 -0.47 79 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.87 -0.49 83 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.42 97 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.90 -0.37 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.40 -0.46 106 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.90 -0.42 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.91 -0.36 123 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.91 -0.45 133 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.88 -0.48 133 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 -0.09 39 0 128 0
29OCT26 12.00 P 0.00 0.00 0.00 0.29 -0.12 40 0 271 0
29OCT26 12.50 P 0.47 0.47 0.47 0.45 -0.16 39 20 164 +20
29OCT26 13.00 P 0.70 0.71 0.70 0.66 -0.23 39 11 161 -1
29OCT26 13.50 P 0.00 0.00 0.00 0.94 -0.27 40 0 51 0
29OCT26 14.00 P 0.00 0.00 0.00 1.27 -0.29 41 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.61 -0.35 40 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 -0.38 44 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.50 -0.42 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.96 -0.44 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.43 -0.44 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.94 -0.45 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.42 -0.43 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.93 -0.43 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.41 -0.42 65 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.03 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.20 -0.07 40 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.31 -0.09 40 0 34 0
27NOV26 12.00 P 0.47 0.47 0.47 0.45 -0.12 40 15 59 +15
27NOV26 12.50 P 0.00 0.00 0.00 0.63 -0.17 40 0 103 0
27NOV26 13.00 P 0.95 0.95 0.95 0.87 -0.20 40 15 120 +15
27NOV26 13.50 P 0.00 0.00 0.00 1.14 -0.24 40 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.46 -0.30 41 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 1.84 -0.25 43 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 2.23 -0.34 44 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.64 -0.37 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.07 -0.39 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.52 -0.42 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.99 -0.41 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.48 -0.42 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.96 -0.40 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.44 -0.40 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.03 41 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.06 40 0 219 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 -0.10 40 0 439 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.13 40 0 3,410 0
30DEC26 12.50 P 0.82 0.82 0.82 0.79 -0.17 40 15 199 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.20 40 0 75 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.24 40 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.30 41 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.29 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 -0.33 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.77 -0.34 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 -0.36 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 -0.39 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 -0.41 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.41 49 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 -0.41 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.49 -0.41 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.95 -0.41 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.43 -0.43 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.90 -0.44 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.91 -0.36 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.91 -0.45 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.88 -0.48 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.03 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.03 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.05 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.07 40 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 63 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.12 40 0 87 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.12 40 0 200 0
30MAR27 12.50 P 1.21 1.21 1.21 1.12 -0.17 40 15 280 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.37 -0.18 40 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 -0.21 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 -0.25 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.31 -0.27 41 0 0 0
30MAR27 15.00 P 2.66 2.66 2.66 2.70 -0.28 42 20 20 +20
30MAR27 15.50 P 0.00 0.00 0.00 3.08 -0.30 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.47 -0.32 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 -0.34 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 -0.36 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.73 -0.37 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 -0.38 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.64 -0.38 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.10 -0.37 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.57 -0.37 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.03 -0.38 49 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.96 -0.41 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.92 -0.44 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.91 -0.45 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 -0.01 42 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 -0.03 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 -0.04 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 -0.04 41 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 -0.05 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 -0.06 41 0 3 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 -0.06 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 -0.09 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.02 -0.11 42 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 -0.15 41 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.46 -0.15 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.67 -0.25 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 -0.17 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 -0.21 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 -0.23 43 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.01 -0.24 43 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.38 -0.25 44 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.76 -0.26 44 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 -0.29 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.55 -0.30 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.97 -0.31 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.39 -0.33 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.83 -0.35 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 -0.33 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.72 -0.35 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.17 -0.35 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.07 -0.37 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 -0.06 42 0 15 0
29SEP27 10.00 P 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.86 -0.08 42 0 1 0
29SEP27 11.00 P 1.07 1.07 1.07 1.05 -0.10 42 5 5 +5
29SEP27 11.50 P 0.00 0.00 0.00 1.25 -0.12 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.48 -0.14 42 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.74 -0.14 42 0 30 0
29SEP27 13.00 P 2.10 2.10 2.10 2.00 -0.17 42 1 46 +1
29SEP27 13.50 P 0.00 0.00 0.00 2.29 -0.18 42 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.60 -0.19 43 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 -0.21 43 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.26 -0.22 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.61 -0.24 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.98 -0.25 44 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.36 -0.26 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.74 -0.30 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.15 -0.30 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.57 -0.31 45 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.99 -0.33 45 0 0 0
TOTAL PUT 144 16,773 +78
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$ 11.140
29SEP26 6.75 C 0.00 0.00 0.00 4.40 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.15 -0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 -0.13 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 -0.13 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 -0.13 35 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 -0.13 37 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.13 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.21 -0.12 37 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 -0.12 37 0 147 0
29SEP26 11.00 C 0.54 0.56 0.46 0.47 -0.11 36 240 749 +210
29SEP26 11.50 C 0.31 0.31 0.27 0.25 -0.08 36 135 438 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 714 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 841 0
29SEP26 13.00 C 0.05 0.05 0.05 0.02 -0.02 37 10 983 -5
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.42 -0.13 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.17 -0.13 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.42 -0.13 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.18 -0.13 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.93 -0.13 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.69 -0.13 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 -0.12 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.21 -0.13 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.98 -0.13 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.76 -0.12 36 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.55 -0.12 36 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.35 -0.11 36 0 29 0
29OCT26 10.50 C 0.99 1.00 0.99 1.00 -0.10 37 75 102 +75
29OCT26 11.00 C 0.00 0.00 0.00 0.68 -0.11 35 0 31 0
29OCT26 11.50 C 0.51 0.52 0.51 0.47 -0.07 36 55 101 +10
29OCT26 12.00 C 0.34 0.38 0.33 0.29 -0.08 35 285 474 +193
29OCT26 12.50 C 0.26 0.26 0.23 0.19 -0.05 36 255 1,222 -45
29OCT26 13.00 C 0.16 0.16 0.14 0.12 -0.02 37 90 496 -30
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 475 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.45 -0.13 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.21 -0.13 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.97 -0.13 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.74 -0.12 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.51 -0.12 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.08 -0.11 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.87 -0.11 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.68 -0.10 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.50 -0.09 38 0 0 0
27NOV26 10.50 C 1.17 1.17 1.17 1.17 -0.08 37 15 15 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.88 -0.08 37 0 44 0
27NOV26 11.50 C 0.72 0.72 0.72 0.65 -0.07 37 15 60 +15
27NOV26 12.00 C 0.52 0.52 0.51 0.47 -0.06 37 90 260 +90
27NOV26 12.50 C 0.38 0.39 0.36 0.35 -0.04 38 375 185 +135
27NOV26 13.00 C 0.28 0.30 0.25 0.25 -0.02 38 900 413 +210
27NOV26 13.50 C 0.20 0.22 0.19 0.17 -0.02 38 105 370 -15
27NOV26 14.00 C 0.16 0.16 0.16 0.11 -0.02 37 15 402 +15
27NOV26 14.50 C 0.12 0.12 0.12 0.08 -0.01 38 30 203 -30
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.46 -0.13 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.21 -0.13 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.97 -0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.73 -0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.49 -0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.26 -0.12 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 -0.12 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 -0.13 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.38 -0.12 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.11 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.12 37 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 -0.11 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.09 37 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.10 37 0 180 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.08 37 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.06 37 0 4 0
30DEC26 13.00 C 0.42 0.42 0.36 0.37 -0.05 38 360 191 +90
30DEC26 13.50 C 0.33 0.33 0.25 0.28 -0.03 38 465 690 +446
30DEC26 14.00 C 0.27 0.27 0.22 0.20 -0.03 37 143 241 -113
30DEC26 14.50 C 0.17 0.17 0.17 0.15 -0.02 38 15 160 -15
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 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
30MAR27 6.75 C 0.00 0.00 0.00 4.53 -0.14 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.30 -0.13 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.06 -0.14 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.84 -0.14 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.62 -0.14 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.40 -0.14 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 -0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.98 -0.15 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.15 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.60 -0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.16 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 -0.15 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.16 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 -0.15 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.14 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.14 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.13 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.13 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.12 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.11 37 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.10 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.62 -0.14 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.40 -0.14 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.18 -0.15 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.96 -0.15 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.76 -0.15 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.55 -0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.36 -0.15 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 -0.15 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.98 -0.16 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.81 -0.16 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.64 -0.16 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 -0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.32 -0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 -0.16 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.90 -0.16 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 -0.16 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.43 -0.15 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.23 -0.15 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 -0.14 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 -0.13 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 -0.13 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 -0.12 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 -0.11 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.10 36 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.41 -0.09 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 -0.08 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.34 -0.17 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.17 -0.17 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.00 -0.17 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.84 -0.17 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.69 -0.17 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.54 -0.17 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.40 -0.17 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.13 -0.17 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.89 -0.17 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.68 -0.16 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.48 -0.16 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.31 -0.15 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.15 -0.15 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.01 -0.15 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 -0.13 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.13 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.60 -0.11 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 0 0
TOTAL CALL 3,673 14,586 +1,266
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 42 0
29SEP26 10.00 P 0.06 0.06 0.06 0.05 0.00 37 10 294 0
29SEP26 10.50 P 0.14 0.14 0.14 0.14 +0.01 36 15 195 +15
29SEP26 11.00 P 0.27 0.32 0.27 0.32 +0.03 37 238 462 +58
29SEP26 11.50 P 0.51 0.56 0.51 0.60 +0.06 37 17 1,179 +17
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.07 36 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 1.39 +0.10 35 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 +0.12 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.36 +0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 +0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.36 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.86 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.86 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.86 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.86 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.86 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.86 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.86 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.86 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.86 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.86 +0.13 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 152 0
29OCT26 9.50 P 0.11 0.11 0.11 0.08 0.00 36 25 284 +25
29OCT26 9.75 P 0.15 0.15 0.14 0.12 +0.01 36 75 143 -45
29OCT26 10.00 P 0.20 0.20 0.20 0.17 +0.01 36 15 96 -15
29OCT26 10.50 P 0.33 0.33 0.28 0.32 +0.03 37 155 265 +65
29OCT26 11.00 P 0.49 0.49 0.48 0.53 +0.06 37 115 529 -65
29OCT26 11.50 P 0.76 0.76 0.76 0.80 +0.07 37 45 229 -45
29OCT26 12.00 P 0.00 0.00 0.00 1.15 +0.11 38 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 1.51 +0.09 36 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.93 +0.10 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.39 +0.11 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.87 +0.12 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.36 +0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.86 +0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 85 0
27NOV26 9.00 P 0.14 0.14 0.14 0.09 +0.01 37 15 16 -10
27NOV26 9.25 P 0.16 0.16 0.16 0.13 +0.02 38 30 124 +30
27NOV26 9.50 P 0.21 0.21 0.19 0.18 +0.03 38 30 43 +30
27NOV26 9.75 P 0.25 0.25 0.23 0.23 +0.03 38 165 334 +165
27NOV26 10.00 P 0.30 0.30 0.28 0.30 +0.03 38 315 229 +124
27NOV26 10.50 P 0.00 0.00 0.00 0.47 +0.05 38 0 543 0
27NOV26 11.00 P 0.00 0.00 0.00 0.69 +0.07 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 0.96 +0.08 38 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.27 +0.08 37 0 18 0
27NOV26 12.50 P 0.00 0.00 0.00 1.64 +0.10 38 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.03 +0.10 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.46 +0.11 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.91 +0.11 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.38 +0.12 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.87 +0.13 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.86 +0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 9.00 P 0.21 0.21 0.19 0.16 +0.01 38 235 75 +15
30DEC26 9.25 P 0.26 0.26 0.23 0.21 +0.02 38 190 187 +160
30DEC26 9.50 P 0.31 0.31 0.28 0.27 +0.03 38 75 418 +75
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.02 38 0 240 0
30DEC26 10.00 P 0.43 0.43 0.39 0.41 +0.03 38 40 165 -40
30DEC26 10.50 P 0.55 0.55 0.55 0.60 +0.06 38 15 127 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.06 37 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.05 37 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 1.40 +0.08 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 +0.08 37 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.09 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 +0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 +0.12 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.89 +0.12 37 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.12 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.36 +0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.86 +0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.36 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.86 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.86 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.86 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.86 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.86 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.86 +0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.02 37 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 -0.02 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.06 -0.02 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.34 0.00 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 0.00 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.97 +0.01 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.33 +0.02 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.72 +0.04 36 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.12 +0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.55 +0.06 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 +0.07 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.44 +0.08 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.91 +0.09 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.38 +0.10 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.87 +0.11 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.36 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.86 +0.13 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.36 +0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.86 +0.13 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.03 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 -0.03 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.81 -0.03 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.55 -0.02 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.84 -0.02 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.17 -0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.52 +0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.88 0.00 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.28 +0.03 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.68 +0.03 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.10 +0.04 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.53 +0.04 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.98 +0.06 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.44 +0.07 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.91 +0.09 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.44 -0.04 36 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.01 -0.03 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.34 -0.02 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.67 -0.02 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.04 -0.01 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.41 0.00 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.81 +0.01 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.21 +0.01 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.64 +0.04 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.07 +0.04 36 0 0 0
TOTAL PUT 1,820 8,117 +559
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$ 160.000
11SEP26 130.00 C 0.00 0.00 0.00 30.04 +0.28 81 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 29.04 +0.27 78 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 28.04 +0.26 75 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 27.05 +0.26 79 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 26.05 +0.25 76 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 25.06 +0.24 77 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 24.07 +0.22 77 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 23.08 +0.21 76 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 22.10 +0.19 77 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 21.12 +0.17 77 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 20.15 +0.15 77 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 19.18 +0.12 77 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 18.22 +0.09 76 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 17.28 +0.06 77 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 16.34 +0.02 77 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 15.42 -0.47 77 0 9 0
11SEP26 146.00 C 0.00 0.00 0.00 14.51 -0.05 77 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 13.62 -0.09 77 0 22 0
11SEP26 148.00 C 0.00 0.00 0.00 12.75 -0.13 77 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 11.90 -0.18 77 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 11.08 -0.22 77 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 9.11 -0.06 76 0 66 0
11SEP26 155.00 C 0.00 0.00 0.00 7.33 -0.24 76 0 23 0
11SEP26 157.50 C 0.00 0.00 0.00 5.79 -0.34 76 0 19 0
11SEP26 160.00 C 0.00 0.00 0.00 4.49 -0.40 77 0 13 0
11SEP26 162.50 C 0.00 0.00 0.00 3.38 -0.47 77 0 9 0
11SEP26 165.00 C 2.85 2.85 2.74 2.56 -0.44 78 100 119 -50
11SEP26 167.50 C 3.43 3.43 2.21 1.83 -0.46 78 12 21 +5
11SEP26 170.00 C 3.07 3.07 1.95 1.28 -0.45 78 2 266 0
11SEP26 172.50 C 0.00 0.00 0.00 0.87 -0.38 77 0 2 0
11SEP26 175.00 C 2.00 2.00 1.30 0.58 -0.31 77 12 20 +6
11SEP26 177.50 C 1.07 1.07 1.07 0.37 -0.26 77 2 31 0
11SEP26 180.00 C 0.94 0.94 0.47 0.24 -0.19 77 6 51 0
11SEP26 182.50 C 0.56 0.56 0.56 0.15 -0.14 78 3 66 +3
11SEP26 185.00 C 0.35 0.35 0.35 0.09 -0.10 77 2 148 -2
11SEP26 187.50 C 0.37 0.37 0.37 0.05 -0.08 77 15 48 +15
11SEP26 190.00 C 0.00 0.00 0.00 0.03 -0.05 77 0 64 0
11SEP26 192.50 C 0.00 0.00 0.00 0.02 -0.03 79 0 396 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 75 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 48 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 27.37 - 90 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 25.65 +0.08 70 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 25.48 +0.80 87 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 23.83 +0.04 70 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 23.62 +0.70 84 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 22.05 -0.01 70 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 21.18 -0.03 70 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 20.33 -0.05 70 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 19.48 -0.08 70 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 18.66 -0.10 70 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 17.85 -0.12 70 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 17.05 -0.15 70 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 16.27 -0.17 70 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 15.52 -0.19 70 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 14.77 -0.22 70 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 14.05 -0.24 70 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 13.35 -0.26 70 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 11.78 +0.04 71 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 10.08 -0.19 69 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 8.72 -0.33 69 0 1 0
18SEP26 160.00 C 0.00 0.00 0.00 7.50 -0.31 70 0 1 0
18SEP26 162.50 C 0.00 0.00 0.00 6.42 -0.26 70 0 0 0
18SEP26 165.00 C 7.41 7.41 7.41 5.47 -0.33 71 14 14 +14
18SEP26 167.50 C 6.80 6.80 6.80 4.60 -0.34 71 1 1 +1
18SEP26 170.00 C 5.56 5.56 4.95 3.82 -0.39 71 21 21 +21
18SEP26 172.50 C 4.65 4.67 4.65 3.14 -0.41 71 19 15 +6
18SEP26 175.00 C 3.70 3.70 3.70 2.56 -0.39 71 5 6 +5
18SEP26 177.50 C 0.00 0.00 0.00 2.08 -0.35 71 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 1.67 -0.33 70 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 1.34 -0.29 70 0 0 0
18SEP26 185.00 C 1.62 1.62 1.41 1.06 -0.26 70 18 27 +15
18SEP26 187.50 C 1.69 1.70 1.29 0.83 -0.24 70 78 88 +78
18SEP26 190.00 C 1.45 1.68 1.10 0.65 -0.20 70 35 40 +35
18SEP26 192.50 C 1.19 1.19 1.15 0.51 -0.17 70 30 40 +30
18SEP26 195.00 C 1.14 1.14 1.14 0.39 -0.15 70 1 102 +1
18SEP26 197.50 C 0.99 0.99 0.99 0.30 -0.13 70 100 110 +100
18SEP26 200.00 C 0.00 0.00 0.00 0.23 -0.10 70 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.17 -0.09 70 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.13 -0.07 70 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.10 -0.06 70 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.08 -0.04 71 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 95.11 +0.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.62 +0.30 107 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.12 +0.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.63 +0.30 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.13 +0.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.63 +0.29 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.14 +0.29 81 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.64 +0.29 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.15 +0.30 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.65 +0.29 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.16 +0.29 74 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.66 +0.29 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 65.17 +0.29 69 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 62.67 +0.28 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.18 +0.28 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 57.69 +0.28 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.21 +0.28 67 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 52.73 +0.27 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.26 +0.27 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.80 +0.01 67 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 46.15 +0.39 94 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 43.54 +0.27 86 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 41.32 +0.40 87 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 38.74 +0.14 80 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 36.88 +0.17 86 0 366 0
29SEP26 127.50 C 0.00 0.00 0.00 33.97 -0.34 75 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 32.19 +0.10 80 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 29.06 -0.43 66 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 26.93 +0.03 66 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 24.87 0.00 66 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 22.89 -0.04 66 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 21.62 +0.56 72 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 19.18 -0.11 66 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 17.99 +0.39 70 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 15.84 -0.17 66 0 1,396 0
29SEP26 152.50 C 0.00 0.00 0.00 14.31 -0.20 66 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 12.89 -0.22 66 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 11.53 -0.16 66 0 69 0
29SEP26 160.00 C 12.55 12.55 12.21 10.34 -0.19 66 3 264 +2
29SEP26 162.50 C 0.00 0.00 0.00 9.13 -0.33 66 0 69 0
29SEP26 165.00 C 10.52 11.20 10.52 8.26 -0.22 67 13 288 +13
29SEP26 167.50 C 0.00 0.00 0.00 7.37 -0.22 67 0 1,173 0
29SEP26 170.00 C 9.00 9.00 9.00 6.55 -0.23 67 6 1,148 +5
29SEP26 172.50 C 7.25 7.25 7.25 5.75 -0.29 67 4 447 0
29SEP26 175.00 C 7.05 7.05 7.05 5.03 -0.29 67 11 1,085 +8
29SEP26 177.50 C 0.00 0.00 0.00 4.39 -0.28 67 0 788 0
29SEP26 180.00 C 5.75 5.75 4.09 3.82 -0.27 67 4 200 +3
29SEP26 182.50 C 5.00 5.00 5.00 3.31 -0.26 67 1 219 +1
29SEP26 185.00 C 0.00 0.00 0.00 2.86 -0.24 67 0 361 0
29SEP26 187.50 C 0.00 0.00 0.00 2.46 -0.23 67 0 107 0
29SEP26 190.00 C 3.26 3.26 3.26 2.11 -0.22 67 1 948 0
29SEP26 192.50 C 0.00 0.00 0.00 1.81 -0.20 67 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.54 -0.19 67 0 112 0
29SEP26 197.50 C 0.00 0.00 0.00 1.32 -0.17 67 0 113 0
29SEP26 200.00 C 1.62 2.18 1.62 1.12 -0.15 67 13 175 +2
29SEP26 205.00 C 0.00 0.00 0.00 0.80 -0.13 67 0 238 0
29SEP26 210.00 C 0.00 0.00 0.00 0.57 -0.10 67 0 81 0
29SEP26 215.00 C 0.00 0.00 0.00 0.40 -0.08 67 0 63 0
29SEP26 220.00 C 0.70 0.80 0.70 0.28 -0.06 67 52 261 +16
29SEP26 225.00 C 0.00 0.00 0.00 0.19 -0.05 66 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.13 -0.04 66 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.09 -0.03 67 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.02 66 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 150 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 95.27 +0.29 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 92.79 +0.30 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.30 +0.30 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 87.81 +0.29 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.32 +0.29 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.84 +0.29 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 80.35 +0.29 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.87 +0.28 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.40 +0.29 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.93 +0.28 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.46 +0.27 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.01 +0.27 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 65.56 +0.26 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 63.13 +0.25 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.34 +0.21 80 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.04 +0.33 80 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 56.31 -0.11 72 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 54.83 +0.89 83 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 51.96 +0.39 74 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 49.61 +0.91 73 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 47.64 +0.94 75 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 45.37 +0.94 73 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 43.16 +0.48 72 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 41.03 +0.50 71 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 38.81 +0.52 69 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 36.45 +0.10 66 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 34.49 +0.59 66 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 32.44 +0.47 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.76 +0.24 66 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.25 -0.20 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.64 -0.12 68 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.41 -0.06 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 24.55 +0.64 68 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 23.01 +0.58 68 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 21.52 +0.52 67 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 20.11 +0.46 67 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 18.77 +0.59 67 0 88 0
29OCT26 157.50 C 0.00 0.00 0.00 17.10 +0.08 65 0 67 0
29OCT26 160.00 C 0.00 0.00 0.00 15.93 +0.02 65 0 1,317 0
29OCT26 162.50 C 0.00 0.00 0.00 14.87 +0.01 65 0 17 0
29OCT26 165.00 C 15.30 16.35 15.30 13.87 -0.01 66 13 259 +3
29OCT26 167.50 C 15.00 15.00 15.00 13.05 +0.11 66 1 8 +1
29OCT26 170.00 C 0.00 0.00 0.00 12.06 -0.01 66 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 11.19 +0.02 66 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 10.35 -0.14 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 9.56 -0.20 66 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 8.82 -0.20 66 0 61 0
29OCT26 182.50 C 0.00 0.00 0.00 8.13 -0.20 66 0 13 0
29OCT26 185.00 C 8.96 9.50 8.96 7.49 -0.20 66 3 10 +3
27NOV26 95.00 C 0.00 0.00 0.00 67.30 +1.04 80 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.94 +0.98 78 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.89 +0.89 79 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.51 +0.74 77 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.32 +1.06 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.74 +0.39 72 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.67 +0.27 72 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 51.30 +0.46 70 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 48.78 -0.02 66 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 47.34 +0.68 70 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.66 +1.05 72 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.39 +0.01 69 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.50 +0.64 69 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 39.71 +1.23 69 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 37.53 -0.18 67 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.74 -0.25 67 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 34.63 +0.42 69 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 32.12 -0.36 65 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.15 +0.12 67 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 29.78 +0.26 68 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 28.28 +0.19 68 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.83 +0.11 67 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 25.44 +0.04 67 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 24.11 -0.01 67 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 22.83 +0.63 67 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 21.20 +0.10 65 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 19.90 -0.12 65 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 18.86 -0.12 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 17.88 -0.12 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 16.94 -0.13 65 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 16.01 -0.05 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 15.32 -0.01 66 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 14.44 -0.09 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 13.58 -0.12 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 12.81 +0.28 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 12.06 -0.09 66 0 2 0
27NOV26 185.00 C 13.48 13.48 13.48 11.01 -0.10 65 30 30 +30
30DEC26 65.00 C 0.00 0.00 0.00 95.67 +0.29 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 93.21 +0.28 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.77 +0.28 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.34 +0.28 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.91 +0.27 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.50 +0.26 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.11 +0.75 82 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.73 -0.21 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.37 -0.08 63 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 75.94 +1.76 86 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.75 +0.69 76 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 70.05 +0.58 70 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 68.22 +1.16 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.91 +1.02 72 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 63.25 +0.74 68 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 60.77 +0.35 65 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 59.74 +1.53 72 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 56.81 +0.63 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.26 +0.38 69 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 53.39 +0.37 69 0 3 0
30DEC26 115.00 C 55.00 55.00 55.00 50.90 +0.44 66 1 17 -1
30DEC26 117.50 C 0.00 0.00 0.00 49.79 +1.27 70 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 47.59 +0.74 68 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 45.31 +0.30 66 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 44.34 +0.58 69 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 41.80 -0.22 65 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 40.84 +0.64 68 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 39.16 +0.94 68 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 37.54 +0.69 67 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 35.64 +0.21 66 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 33.75 -0.23 65 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 32.96 +0.40 67 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 31.53 +0.34 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.16 +0.28 66 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.36 -0.24 65 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 27.15 -0.23 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 25.74 +0.29 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 24.41 +0.07 64 0 31 0
30DEC26 160.00 C 25.50 26.50 25.50 23.35 +0.03 64 3 92 -3
30DEC26 162.50 C 0.00 0.00 0.00 22.34 +0.02 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 21.37 +0.01 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 20.44 -0.01 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.55 -0.02 64 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 18.70 -0.03 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 17.88 -0.04 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 17.10 +0.30 65 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 16.33 +0.31 65 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 15.54 -0.18 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.79 +0.36 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 14.07 +0.24 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 13.39 -0.17 65 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 12.73 +0.20 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 12.11 -0.03 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.51 -0.14 65 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 10.94 +0.15 65 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 9.88 -0.17 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 8.91 +0.09 64 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 7.80 -0.17 64 0 19 0
30DEC26 220.00 C 9.08 9.08 9.08 7.03 -0.16 64 24 124 +24
30DEC26 225.00 C 0.00 0.00 0.00 6.33 -0.16 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 5.87 -0.16 64 0 209 0
30DEC26 235.00 C 0.00 0.00 0.00 5.13 -0.15 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.62 -0.14 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.15 -0.14 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 3.74 -0.24 64 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.36 -0.12 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.02 -0.12 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.71 -0.11 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.44 -0.10 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.19 -0.10 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.97 -0.09 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.77 -0.09 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.59 -0.08 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.43 -0.07 64 0 0 0
30DEC26 300.00 C 2.80 2.80 2.80 1.28 -0.11 64 3 758 -3
30MAR27 65.00 C 0.00 0.00 0.00 96.25 +0.27 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 93.88 +0.27 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 91.53 +0.25 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.21 +0.26 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.89 +0.24 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.63 +0.23 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.38 +0.24 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 80.14 +0.21 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.97 +0.21 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.94 +0.33 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 73.67 +0.20 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 71.60 +0.18 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 69.56 +0.17 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.53 +0.17 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.53 +0.14 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 63.63 +0.14 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.74 +0.13 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 59.86 +0.13 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 58.02 +0.10 62 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.28 +0.09 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.56 +0.08 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 52.85 +0.09 62 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 51.13 +0.05 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 51.07 +1.01 67 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 49.49 +0.80 66 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.90 +0.82 66 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 46.26 -0.03 66 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.80 +0.09 66 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 43.41 +0.68 65 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 42.03 +0.10 65 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.65 +0.15 65 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 39.27 -0.01 65 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.91 -0.05 65 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.74 -0.04 65 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.56 -0.05 65 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 34.38 -0.05 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.20 +0.53 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 31.74 +0.11 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.70 +0.09 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 29.71 +0.08 63 0 6 0
30MAR27 165.00 C 30.91 30.91 30.91 28.75 +0.07 63 2 1 -1
30MAR27 167.50 C 0.00 0.00 0.00 27.82 +0.06 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 26.92 +0.05 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 26.06 +0.05 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 25.14 -0.04 64 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 24.35 -0.11 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 23.56 -0.12 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.77 -0.12 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.98 -0.12 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.20 -0.12 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.41 -0.13 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.70 -0.13 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.08 -0.13 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.46 -0.13 63 0 15 0
30MAR27 200.00 C 19.94 19.94 18.93 17.84 -0.14 63 90 270 +82
30MAR27 205.00 C 0.00 0.00 0.00 16.61 -0.14 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.38 -0.14 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.42 -0.14 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.49 -0.14 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 12.55 -0.14 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.61 -0.15 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 10.88 -0.13 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.19 -0.13 63 0 31 0
30MAR27 245.00 C 11.83 11.83 11.19 9.50 -0.14 63 2 58 0
30MAR27 250.00 C 0.00 0.00 0.00 8.81 -0.14 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.18 -0.12 63 0 35 0
30MAR27 260.00 C 8.96 8.96 8.96 7.68 -0.13 63 1 202 +1
30MAR27 265.00 C 0.00 0.00 0.00 7.19 -0.13 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.70 -0.13 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.21 -0.13 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.77 -0.10 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.43 -0.10 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.09 -0.11 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 96.85 +0.35 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 94.61 +0.34 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 92.40 +0.35 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 90.19 +0.36 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 88.07 +0.36 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 85.96 +0.37 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 83.85 +0.37 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 81.82 +0.38 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.84 +0.39 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.86 +0.40 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 75.88 +0.39 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 74.02 +0.41 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 72.20 +0.42 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.37 +0.42 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 68.54 +0.42 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.80 +0.44 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 65.15 +0.45 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 63.49 +0.45 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 61.83 +0.45 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 60.18 +0.45 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 58.65 +0.47 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 57.18 +0.47 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 55.71 +0.47 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 54.24 +0.48 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 52.77 +0.48 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 51.35 +0.48 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 50.07 +0.48 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.79 +0.49 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 47.51 +0.49 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.23 +0.49 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 44.96 -0.21 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 43.72 +0.49 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 42.64 +0.50 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 41.55 -0.11 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.47 -0.10 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 39.38 -0.11 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.30 -0.28 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.21 -0.26 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 36.90 +0.45 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 36.38 +0.88 64 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.46 +2.34 64 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.99 +1.17 63 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 33.61 +1.63 64 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.82 +0.97 62 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 30.99 +0.83 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 30.19 +0.52 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 29.42 -0.17 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 28.68 -0.17 63 0 0 0
29JUN27 185.00 C 31.00 31.00 31.00 27.94 -0.16 63 2 2 +2
29SEP27 127.50 C 0.00 0.00 0.00 55.67 +0.17 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 54.43 +0.16 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 53.19 +0.16 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 51.96 +0.17 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 50.72 +0.17 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.50 +0.15 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.45 +0.15 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.40 +0.14 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 46.35 +0.14 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 45.31 +0.15 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 44.26 +0.14 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 43.80 +0.40 63 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 42.49 -0.03 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.55 +0.03 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.65 +0.03 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 39.75 +0.02 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.90 +0.02 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.05 -0.19 62 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.52 +0.10 63 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 36.72 +0.09 63 0 5 0
29SEP27 177.50 C 0.00 0.00 0.00 35.67 -0.15 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 34.91 0.00 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 34.17 +0.01 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.76 +0.12 63 0 0 0
TOTAL CALL 759 40,221 +471
11SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 52 0
11SEP26 131.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 22 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.02 -0.04 78 0 22 0
11SEP26 135.00 P 0.08 0.09 0.08 0.03 -0.05 79 29 42 +19
11SEP26 136.00 P 0.00 0.00 0.00 0.04 -0.06 78 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.05 -0.08 78 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.07 -0.09 78 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.09 -0.12 78 0 2 0
11SEP26 140.00 P 0.25 0.25 0.17 0.12 -0.14 78 35 75 -7
11SEP26 141.00 P 0.00 0.00 0.00 0.15 -0.17 77 0 5 0
11SEP26 142.00 P 0.00 0.00 0.00 0.20 -0.17 78 0 17 0
11SEP26 143.00 P 0.00 0.00 0.00 0.24 -0.24 77 0 31 0
11SEP26 144.00 P 0.00 0.00 0.00 0.32 -0.27 78 0 22 0
11SEP26 145.00 P 0.41 0.41 0.41 0.39 -0.29 77 22 148 +21
11SEP26 146.00 P 0.00 0.00 0.00 0.48 -0.36 77 0 2 0
11SEP26 147.00 P 0.00 0.00 0.00 0.57 -0.36 76 0 15 0
11SEP26 148.00 P 0.64 0.64 0.64 0.70 -0.41 76 10 37 +10
11SEP26 149.00 P 0.00 0.00 0.00 0.84 -0.52 76 0 18 0
11SEP26 150.00 P 0.80 0.80 0.66 1.01 -0.56 76 3 79 -1
11SEP26 152.50 P 0.97 1.22 0.70 1.55 -0.68 76 14 14 +13
11SEP26 155.00 P 1.10 1.18 1.10 2.27 -0.79 75 3 97 +3
11SEP26 157.50 P 2.30 2.39 2.30 3.19 -0.82 75 13 76 +11
11SEP26 160.00 P 3.48 4.44 2.50 4.44 -0.95 77 12 120 +8
11SEP26 162.50 P 4.35 4.35 4.35 5.77 -1.08 75 94 205 +94
11SEP26 165.00 P 5.50 5.50 5.50 7.45 -1.03 77 94 112 +86
11SEP26 167.50 P 0.00 0.00 0.00 9.27 -0.69 77 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 11.29 -0.63 79 0 9 0
11SEP26 172.50 P 0.00 0.00 0.00 13.31 -0.66 77 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 15.53 -0.59 77 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 17.83 -0.54 77 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 20.20 -0.48 77 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 22.61 -0.43 76 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 25.06 -0.39 77 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 27.53 -0.36 77 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 30.01 -0.34 76 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 32.50 -0.40 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 35.00 -0.31 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 37.50 -0.30 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 40.00 -0.30 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 42.50 -0.30 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 45.00 -0.30 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 47.50 -0.30 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 50.00 -0.30 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 52.50 -0.30 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.48 - 70 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 0.55 -0.22 70 0 5 0
18SEP26 136.00 P 0.00 0.00 0.00 0.63 -0.25 70 0 0 0
18SEP26 137.00 P 0.64 0.64 0.64 0.74 -0.25 70 14 14 +14
18SEP26 138.00 P 0.00 0.00 0.00 0.83 -0.29 70 0 3 0
18SEP26 139.00 P 0.00 0.00 0.00 0.93 -0.32 70 0 0 0
18SEP26 140.00 P 1.03 1.03 1.03 1.05 -0.31 69 15 17 +15
18SEP26 141.00 P 0.00 0.00 0.00 1.18 -0.41 69 0 0 0
18SEP26 142.00 P 1.07 1.28 1.07 1.33 -0.44 69 16 16 +16
18SEP26 143.00 P 1.21 1.21 1.21 1.49 -0.47 69 10 10 +10
18SEP26 144.00 P 1.54 1.54 1.54 1.69 -0.42 69 15 15 +15
18SEP26 145.00 P 1.50 1.78 1.44 1.88 -0.45 69 8 9 +8
18SEP26 146.00 P 0.00 0.00 0.00 2.08 -0.47 69 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 2.33 -0.49 69 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 2.58 -0.52 69 0 0 0
18SEP26 149.00 P 2.26 2.26 2.26 2.83 -0.55 69 1 1 +1
18SEP26 150.00 P 2.70 3.15 2.05 3.14 -0.66 69 172 187 +166
18SEP26 152.50 P 2.61 3.92 2.61 3.93 -0.68 68 76 76 +76
18SEP26 155.00 P 4.20 4.20 4.20 4.90 -0.75 68 1 8 0
18SEP26 157.50 P 0.00 0.00 0.00 6.04 -0.79 69 0 0 0
18SEP26 160.00 P 6.56 6.56 5.26 7.32 -0.80 70 11 27 -3
18SEP26 162.50 P 0.00 0.00 0.00 8.73 -0.87 70 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 10.27 -0.71 70 0 3 0
18SEP26 167.50 P 0.00 0.00 0.00 11.94 -0.60 71 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 13.27 -1.03 66 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 15.43 -0.67 70 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 17.36 -0.67 70 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 19.41 -0.62 70 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 21.49 -0.62 70 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 23.68 -0.58 70 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 25.91 -0.54 70 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 28.20 -0.51 70 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 30.53 -0.82 70 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 32.88 -0.02 70 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 35.08 -0.26 60 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 37.69 -0.35 69 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 40.14 -0.37 70 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 42.59 -0.56 70 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 45.05 -0.57 69 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 47.53 -0.34 70 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 50.01 -0.33 69 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 52.50 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 -0.02 66 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.07 -0.02 67 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.10 -0.04 66 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.15 -0.05 66 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.22 -0.07 66 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.31 -0.09 67 0 480 0
29SEP26 122.50 P 0.00 0.00 0.00 0.44 -0.10 67 0 439 0
29SEP26 125.00 P 0.00 0.00 0.00 0.60 -0.14 67 0 439 0
29SEP26 127.50 P 0.00 0.00 0.00 0.80 -0.17 67 0 235 0
29SEP26 130.00 P 0.00 0.00 0.00 1.06 -0.12 67 0 502 0
29SEP26 132.50 P 0.00 0.00 0.00 1.33 -0.18 66 0 90 0
29SEP26 135.00 P 1.60 1.60 1.60 1.65 -0.23 65 1 202 0
29SEP26 137.50 P 0.00 0.00 0.00 2.08 -0.29 66 0 203 0
29SEP26 140.00 P 2.21 2.26 1.71 2.57 -0.30 65 9 173 +2
29SEP26 142.50 P 2.65 2.66 2.61 3.16 -0.36 65 15 178 +1
29SEP26 145.00 P 3.12 3.12 3.12 3.80 -0.39 65 2 271 0
29SEP26 147.50 P 4.15 4.15 4.15 4.59 -0.41 65 1 87 +1
29SEP26 150.00 P 0.00 0.00 0.00 5.40 -0.49 65 0 1,854 0
29SEP26 152.50 P 6.10 6.10 6.10 6.39 -0.49 65 1 38 0
29SEP26 155.00 P 5.80 7.45 5.58 7.45 -0.62 65 7 60 0
29SEP26 157.50 P 0.00 0.00 0.00 8.68 -0.64 65 0 59 0
29SEP26 160.00 P 8.79 8.79 7.94 10.05 -0.60 66 10 60 +7
29SEP26 162.50 P 0.00 0.00 0.00 11.43 -0.65 66 0 27 0
29SEP26 165.00 P 0.00 0.00 0.00 12.91 -0.70 66 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 14.54 -0.67 67 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 16.38 -0.52 68 0 1,006 0
29SEP26 172.50 P 0.00 0.00 0.00 17.96 -0.17 67 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 19.63 -0.57 66 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 21.51 +0.11 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 22.75 -0.54 61 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 25.22 -0.75 64 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 27.53 +0.08 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 28.95 -0.67 59 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 30.85 -1.24 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.93 -0.34 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.09 -0.57 64 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.72 -1.37 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.07 -0.31 69 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.44 -0.57 64 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.28 -0.26 64 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.20 -0.10 66 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.10 -0.35 66 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.04 -0.33 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.01 -0.31 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.00 -0.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.00 -0.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.00 -0.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.00 -0.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.00 -0.30 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 100.00 -0.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 105.00 -0.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 110.00 -0.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.00 -0.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.00 -0.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.00 -0.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.00 -0.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.00 -0.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.00 -0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 -0.01 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.08 -0.02 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.12 -0.01 65 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.16 -0.03 65 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.22 -0.03 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.31 -0.04 65 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.40 -0.05 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.53 -0.07 65 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.65 -0.07 65 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.83 -0.12 65 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.03 -0.10 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.28 -0.09 65 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.52 -0.13 64 0 16 0
29OCT26 120.00 P 1.77 1.77 1.77 1.82 -0.17 64 1 14 0
29OCT26 122.50 P 0.00 0.00 0.00 2.21 -0.17 64 0 62 0
29OCT26 125.00 P 2.12 2.40 2.12 2.59 -0.20 64 6 56 +3
29OCT26 127.50 P 0.00 0.00 0.00 3.09 -0.22 64 0 45 0
29OCT26 130.00 P 2.82 3.40 2.82 3.61 -0.22 64 2 136 -1
29OCT26 132.50 P 0.00 0.00 0.00 4.17 -0.28 64 0 0 0
29OCT26 135.00 P 3.91 3.91 3.81 4.84 -0.28 64 9 120 0
29OCT26 137.50 P 0.00 0.00 0.00 5.51 -0.28 64 0 55 0
29OCT26 140.00 P 5.40 5.50 5.00 6.30 -0.32 64 11 55 +1
29OCT26 142.50 P 0.00 0.00 0.00 7.14 -0.32 64 0 630 0
29OCT26 145.00 P 6.93 6.93 6.45 7.98 -0.36 63 2 37 +2
29OCT26 147.50 P 0.00 0.00 0.00 8.99 -0.37 63 0 58 0
29OCT26 150.00 P 0.00 0.00 0.00 10.01 -0.38 63 0 1,781 0
29OCT26 152.50 P 10.45 10.45 10.45 11.14 -0.33 64 1 47 +1
29OCT26 155.00 P 0.00 0.00 0.00 12.37 -0.55 63 0 28 0
29OCT26 157.50 P 0.00 0.00 0.00 13.72 -0.52 64 0 3 0
29OCT26 160.00 P 0.00 0.00 0.00 15.09 -0.55 64 0 31 0
29OCT26 162.50 P 14.88 14.88 14.88 16.48 -0.46 64 1 11 +1
29OCT26 165.00 P 0.00 0.00 0.00 17.98 -0.58 64 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 19.75 -0.38 66 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 21.35 -0.41 66 0 76 0
29OCT26 172.50 P 0.00 0.00 0.00 23.04 -0.40 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.74 -0.43 66 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 26.52 -0.07 66 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 28.78 +0.68 68 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 29.74 -0.19 65 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 31.68 -0.14 65 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.65 -0.02 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.77 -0.05 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.96 -0.07 65 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.18 -0.06 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.41 -0.09 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.71 -0.09 65 0 2 0
27NOV26 110.00 P 1.90 1.90 1.90 2.01 -0.03 65 6 6 +3
27NOV26 112.50 P 0.00 0.00 0.00 2.38 -0.12 65 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 2.79 -0.13 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.21 -0.13 65 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.73 -0.16 65 0 34 0
27NOV26 122.50 P 0.00 0.00 0.00 4.28 -0.16 65 0 6 0
27NOV26 125.00 P 3.89 3.89 3.89 4.83 -0.18 65 1 235 -1
27NOV26 127.50 P 0.00 0.00 0.00 5.52 -0.20 65 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 6.23 -0.20 65 0 33 0
27NOV26 132.50 P 0.00 0.00 0.00 6.94 -0.20 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.77 -0.24 65 0 0 0
27NOV26 137.50 P 7.26 7.26 7.26 8.40 -0.50 63 2 3 +2
27NOV26 140.00 P 0.00 0.00 0.00 9.26 -0.53 63 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 10.46 0.00 64 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 11.23 -0.28 63 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.33 -0.64 63 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.50 -0.50 64 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 14.73 -0.53 64 0 60 0
27NOV26 155.00 P 14.00 15.88 14.00 16.02 -0.55 64 3 178 +1
27NOV26 157.50 P 16.00 16.00 16.00 17.36 -0.55 64 1 19 +1
27NOV26 160.00 P 0.00 0.00 0.00 18.75 -0.58 64 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 20.20 -0.43 64 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.70 -0.62 64 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 23.43 -0.44 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 25.03 -0.45 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.17 +0.05 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.82 -0.49 64 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.52 -0.47 64 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 31.35 -0.40 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.80 -0.78 63 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.51 -0.90 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.01 63 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.01 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.02 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.36 -0.04 63 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.46 -0.04 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.58 -0.05 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.73 -0.05 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.90 -0.05 64 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.09 -0.08 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.33 -0.06 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.54 -0.11 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.85 -0.12 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.16 -0.12 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.51 -0.15 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.93 -0.16 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.36 -0.16 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 3.82 -0.19 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 4.38 -0.06 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 4.80 -0.35 63 0 1,000 0
30DEC26 120.00 P 5.25 5.25 5.25 5.35 -0.22 63 2 2,144 -2
30DEC26 122.50 P 0.00 0.00 0.00 6.03 -0.44 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.74 -0.24 63 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 7.44 -0.25 63 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.21 -0.29 63 0 222 0
30DEC26 132.50 P 0.00 0.00 0.00 9.08 -0.29 63 0 35 0
30DEC26 135.00 P 9.56 9.56 9.56 9.96 -0.30 62 2 26 +2
30DEC26 137.50 P 9.84 9.84 9.84 10.84 -0.30 62 2 5 -1
30DEC26 140.00 P 0.00 0.00 0.00 11.82 -0.34 62 0 220 0
30DEC26 142.50 P 12.90 12.90 12.90 12.90 -0.32 62 1 62 0
30DEC26 145.00 P 0.00 0.00 0.00 13.95 -0.41 62 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.11 -0.46 62 0 20 0
30DEC26 150.00 P 15.50 15.50 15.50 16.35 -0.47 63 6 120 0
30DEC26 152.50 P 0.00 0.00 0.00 17.63 -0.51 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.97 -0.52 63 0 15 0
30DEC26 157.50 P 20.00 20.00 20.00 20.35 -0.53 63 5 178 0
30DEC26 160.00 P 0.00 0.00 0.00 21.77 -0.55 63 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 23.23 -0.57 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 24.76 -0.19 63 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 26.39 +0.42 64 0 30 0
30DEC26 170.00 P 27.00 27.00 27.00 27.36 -0.27 62 2 61 +2
30DEC26 172.50 P 0.00 0.00 0.00 29.37 -0.16 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.23 -0.94 61 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.49 -0.42 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.59 -1.68 61 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 35.44 -0.84 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.32 -0.88 62 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 39.04 -0.88 62 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.08 -0.71 62 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 43.00 -0.67 62 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 44.72 -0.86 62 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 46.05 -1.47 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.58 -0.05 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 53.58 -0.06 65 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 57.29 -0.30 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 60.79 -1.14 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.29 -0.88 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.80 -0.71 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.61 -0.08 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 79.12 -0.21 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.48 -0.40 65 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.93 -0.40 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.45 -0.55 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.98 -0.51 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.87 -1.25 58 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.40 -0.44 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.97 -0.55 62 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.75 -0.26 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.41 -0.56 60 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.16 -0.52 58 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.43 0.00 64 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.31 -0.35 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.22 -0.33 64 0 0 0
30MAR27 65.00 P 0.77 0.77 0.77 0.45 -0.03 62 30 142 +6
30MAR27 67.50 P 0.00 0.00 0.00 0.56 -0.03 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.70 -0.05 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.04 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.03 -0.06 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.26 -0.07 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.50 -0.06 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.74 -0.09 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.07 -0.09 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.48 -0.02 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.82 -0.01 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.24 -0.08 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.63 -0.05 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.07 0.00 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.44 -0.14 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.04 -0.11 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.57 -0.16 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.15 -0.16 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.81 -0.17 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.51 -0.20 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.25 -0.20 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.99 -0.20 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.73 -0.25 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.65 -0.24 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.56 -0.24 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.47 -0.25 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.39 -0.25 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.37 -0.28 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.46 -0.34 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.56 -0.29 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.66 -0.52 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.76 -0.32 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.92 -0.40 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.19 -0.41 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.48 -0.43 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 23.81 -0.44 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.18 -0.46 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.59 -0.47 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 28.03 -0.48 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.51 -0.48 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 31.01 -0.30 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.62 -0.24 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.19 -0.25 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 35.80 -0.44 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.93 -0.12 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.75 -0.26 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.46 -0.20 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 42.14 -0.24 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 43.90 -0.27 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.57 -0.36 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.85 -0.81 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.37 -0.10 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.12 -0.20 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.98 -0.25 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.98 -0.10 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.81 -0.36 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.27 -0.65 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 66.65 -0.41 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.01 -1.15 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.16 +0.10 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 78.55 -0.89 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.80 -0.87 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.99 -0.93 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 91.30 -1.04 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 95.39 -1.24 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 100.61 -0.41 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.11 -0.40 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.14 +0.21 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.12 -0.40 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.64 -0.40 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.22 -0.39 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.88 -0.39 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.56 -0.38 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.18 +0.05 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.43 +0.05 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.69 +0.06 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.95 +0.07 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.31 +0.08 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.66 +0.08 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.01 +0.07 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.46 0.00 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.05 +0.10 63 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.54 +0.23 63 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.04 +0.26 63 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.49 -0.04 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.12 +0.12 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.54 -0.02 61 0 45 0
29JUN27 100.00 P 7.00 7.00 7.00 7.37 +0.17 62 43 68 +35
29JUN27 102.50 P 0.00 0.00 0.00 7.84 +0.01 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.61 +0.08 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.38 +0.13 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.15 +0.14 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.92 +0.09 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.18 +0.47 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.16 +0.18 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.14 +0.19 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.11 +0.18 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.09 +0.18 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.14 +0.19 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.31 +0.20 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.48 +0.20 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 20.65 +0.20 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.82 +0.20 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.00 +0.32 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.51 -0.46 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 24.83 -0.33 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 26.27 -0.24 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.68 -0.17 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.81 -0.40 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.47 -0.06 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.48 -1.08 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 32.91 -0.88 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 34.42 -0.53 60 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.01 -0.47 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.98 -0.07 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.47 -0.15 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.00 -0.24 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.82 +0.30 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.48 +0.34 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.51 -0.28 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 47.06 -0.44 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 48.78 -0.49 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.60 -0.13 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.80 -0.12 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.00 -0.12 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.20 -0.12 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.40 -0.13 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.64 -0.14 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.03 -0.14 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 28.99 -0.10 61 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 30.52 -0.04 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 31.54 -0.41 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.34 -0.27 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.72 -0.34 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.20 -0.35 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 37.53 -0.20 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 39.29 +0.03 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.83 +0.03 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 42.42 +0.09 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 44.02 +0.09 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.30 -0.67 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 47.05 -0.55 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 49.02 -0.18 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.63 -0.18 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 52.37 -0.19 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 54.13 -0.19 62 0 0 0
TOTAL PUT 853 42,160 +641
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$1161.000
11SEP26 895.00 C 0.00 0.00 0.00 266.29 -42.06 102 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 261.30 -42.07 101 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 256.32 -42.06 101 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 251.34 -42.06 101 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 246.37 -42.05 101 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 241.40 -42.05 101 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 236.44 -42.03 101 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 231.48 -42.03 101 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 226.53 -42.01 101 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 221.59 -42.00 101 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 216.65 -41.98 101 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 211.73 -41.96 101 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 206.82 -41.93 101 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 201.92 -41.91 101 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 197.04 -41.87 101 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 192.17 -41.83 101 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 187.32 -41.79 101 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 182.49 -41.74 101 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 177.68 -41.68 101 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 172.90 -41.61 101 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 168.14 -41.54 101 0 1 0
11SEP26 1,000.00 C 0.00 0.00 0.00 163.41 -41.45 101 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 158.71 -41.36 101 0 3 0
11SEP26 1,010.00 C 0.00 0.00 0.00 154.05 -41.25 101 0 7 0
11SEP26 1,015.00 C 0.00 0.00 0.00 149.42 -41.13 101 0 3 0
11SEP26 1,020.00 C 0.00 0.00 0.00 144.83 -41.00 101 0 5 0
11SEP26 1,025.00 C 0.00 0.00 0.00 140.29 -40.84 101 0 6 0
11SEP26 1,030.00 C 175.00 175.00 150.00 135.79 -40.68 101 8 12 -2
11SEP26 1,035.00 C 0.00 0.00 0.00 131.33 -40.51 101 0 4 0
11SEP26 1,040.00 C 0.00 0.00 0.00 126.93 -40.31 101 0 10 0
11SEP26 1,045.00 C 0.00 0.00 0.00 122.58 -40.10 101 0 0 0
11SEP26 1,050.00 C 120.00 120.00 120.00 118.29 -39.87 101 2 3 0
11SEP26 1,055.00 C 0.00 0.00 0.00 114.05 -39.62 101 0 2 0
11SEP26 1,060.00 C 0.00 0.00 0.00 109.88 -39.35 101 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 105.78 -39.06 101 0 11 0
11SEP26 1,070.00 C 0.00 0.00 0.00 101.74 -38.75 101 0 1 0
11SEP26 1,075.00 C 0.00 0.00 0.00 97.77 -38.43 101 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 92.44 -39.51 96 0 32 0
11SEP26 1,085.00 C 0.00 0.00 0.00 88.64 -39.12 96 0 44 0
11SEP26 1,090.00 C 0.00 0.00 0.00 84.93 -38.70 97 0 71 0
11SEP26 1,095.00 C 0.00 0.00 0.00 82.62 -36.93 101 0 337 0
11SEP26 1,100.00 C 0.00 0.00 0.00 77.80 -37.74 97 0 35 0
11SEP26 1,105.00 C 0.00 0.00 0.00 74.38 -37.21 97 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 71.06 -36.64 98 0 89 0
11SEP26 1,115.00 C 0.00 0.00 0.00 67.84 -36.04 98 0 30 0
11SEP26 1,120.00 C 0.00 0.00 0.00 64.71 -35.42 98 0 23 0
11SEP26 1,125.00 C 53.00 53.00 53.00 60.65 -32.91 96 2 66 0
11SEP26 1,130.00 C 0.00 0.00 0.00 58.89 -31.17 99 0 26 0
11SEP26 1,135.00 C 0.00 0.00 0.00 57.31 -29.32 103 0 10 0
11SEP26 1,140.00 C 86.00 103.00 50.55 55.29 -27.99 105 19 184 -11
11SEP26 1,145.00 C 0.00 0.00 0.00 49.39 - 97 0 0 -
11SEP26 1,150.00 C 0.00 0.00 0.00 46.81 - 97 0 0 -
11SEP26 1,155.00 C 46.00 46.00 45.99 44.31 - 98 2 2 -
11SEP26 1,160.00 C 0.00 0.00 0.00 41.91 - 98 0 0 -
11SEP26 1,165.00 C 0.00 0.00 0.00 39.72 - 98 0 0 -
11SEP26 1,170.00 C 0.00 0.00 0.00 39.56 - 103 0 0 -
11SEP26 1,175.00 C 0.00 0.00 0.00 37.33 - 103 0 0 -
11SEP26 1,180.00 C 0.00 0.00 0.00 35.24 - 103 0 0 -
11SEP26 1,185.00 C 0.00 0.00 0.00 33.16 - 103 0 0 -
11SEP26 1,190.00 C 0.00 0.00 0.00 31.17 - 103 0 0 -
11SEP26 1,195.00 C 0.00 0.00 0.00 29.27 - 103 0 0 -
11SEP26 1,200.00 C 62.88 62.88 30.00 27.46 - 103 15 9 -
11SEP26 1,205.00 C 0.00 0.00 0.00 25.73 - 103 0 0 -
11SEP26 1,210.00 C 25.00 25.00 24.50 24.09 - 103 4 0 -
11SEP26 1,215.00 C 0.00 0.00 0.00 22.53 - 103 0 0 -
11SEP26 1,220.00 C 0.00 0.00 0.00 21.05 - 103 0 0 -
11SEP26 1,225.00 C 0.00 0.00 0.00 19.64 - 102 0 0 -
11SEP26 1,230.00 C 0.00 0.00 0.00 18.31 - 102 0 0 -
11SEP26 1,235.00 C 25.39 25.39 25.39 17.06 - 102 1 1 -
11SEP26 1,240.00 C 0.00 0.00 0.00 15.87 - 102 0 0 -
11SEP26 1,245.00 C 46.42 46.42 16.00 14.75 - 102 6 3 -
11SEP26 1,250.00 C 38.00 38.00 15.00 13.70 - 102 28 11 -
11SEP26 1,255.00 C 0.00 0.00 0.00 12.70 - 102 0 0 -
11SEP26 1,260.00 C 0.00 0.00 0.00 11.77 - 102 0 0 -
11SEP26 1,265.00 C 18.20 18.20 18.20 10.90 - 102 2 2 -
11SEP26 1,270.00 C 0.00 0.00 0.00 10.08 - 102 0 0 -
11SEP26 1,275.00 C 0.00 0.00 0.00 9.04 - 101 0 0 -
11SEP26 1,280.00 C 25.00 29.00 19.00 8.34 - 101 5 3 -
11SEP26 1,285.00 C 0.00 0.00 0.00 7.69 - 101 0 0 -
11SEP26 1,290.00 C 0.00 0.00 0.00 7.08 - 101 0 0 -
11SEP26 1,295.00 C 13.90 13.90 13.90 6.52 - 101 3 3 -
11SEP26 1,300.00 C 23.43 23.43 8.00 5.99 - 101 11 11 -
11SEP26 1,305.00 C 18.00 30.02 8.00 5.50 - 101 52 32 -
18SEP26 905.00 C 0.00 0.00 0.00 256.75 -44.54 40 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 254.94 -41.59 89 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 246.37 -45.41 0 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 242.39 -44.65 65 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 237.98 -44.35 71 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 232.65 -44.99 66 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 231.71 -41.25 89 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 227.14 -41.17 89 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 222.60 -41.08 89 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 218.09 -40.99 89 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 213.61 -40.89 89 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 209.16 -40.78 89 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 204.74 -40.68 89 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 200.37 -40.54 89 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 196.02 -40.42 89 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 191.72 -40.28 89 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 187.45 -40.14 89 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 183.22 -39.99 89 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 179.04 -39.82 89 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 174.89 -39.66 89 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 170.79 -35.24 89 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 166.73 -39.29 89 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 162.72 -34.94 89 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 158.76 -38.89 89 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 154.84 -38.68 89 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 150.97 -38.46 89 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 147.15 -38.23 89 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 143.39 -37.98 89 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 139.67 -37.73 89 0 0 0
18SEP26 1,050.00 C 0.00 0.00 0.00 136.00 -37.48 89 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 132.39 -37.21 89 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 128.84 -36.92 89 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 125.33 -36.64 89 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 121.89 -36.34 89 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 118.49 -36.04 89 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 115.16 -35.72 89 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 111.88 -35.40 89 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 108.66 -35.07 89 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 105.49 -34.74 89 0 0 0
18SEP26 1,100.00 C 135.00 135.00 135.00 102.39 -34.38 89 1 4 0
18SEP26 1,105.00 C 0.00 0.00 0.00 99.34 -34.03 89 0 6 0
18SEP26 1,110.00 C 0.00 0.00 0.00 96.35 - 89 0 0 -
18SEP26 1,115.00 C 0.00 0.00 0.00 93.42 - 89 0 0 -
18SEP26 1,120.00 C 0.00 0.00 0.00 90.55 - 89 0 0 -
18SEP26 1,125.00 C 0.00 0.00 0.00 87.74 - 89 0 0 -
18SEP26 1,130.00 C 0.00 0.00 0.00 83.42 - 87 0 0 -
18SEP26 1,135.00 C 0.00 0.00 0.00 80.03 - 86 0 0 -
18SEP26 1,140.00 C 0.00 0.00 0.00 78.68 - 88 0 0 -
18SEP26 1,145.00 C 0.00 0.00 0.00 74.77 - 86 0 0 -
18SEP26 1,150.00 C 0.00 0.00 0.00 74.31 - 89 0 0 -
18SEP26 1,155.00 C 0.00 0.00 0.00 71.05 - 88 0 0 -
18SEP26 1,160.00 C 0.00 0.00 0.00 68.46 - 88 0 0 -
18SEP26 1,165.00 C 0.00 0.00 0.00 65.77 - 87 0 0 -
18SEP26 1,170.00 C 0.00 0.00 0.00 65.30 - 90 0 0 -
18SEP26 1,175.00 C 0.00 0.00 0.00 63.22 - 90 0 0 -
18SEP26 1,180.00 C 69.71 69.71 60.49 60.75 - 89 2 1 -
18SEP26 1,185.00 C 0.00 0.00 0.00 57.82 - 88 0 0 -
18SEP26 1,190.00 C 82.82 82.82 82.82 56.99 - 90 7 7 -
18SEP26 1,195.00 C 80.39 80.39 74.27 56.12 - 91 9 6 -
18SEP26 1,200.00 C 85.00 85.00 50.00 54.11 - 91 300 300 -
18SEP26 1,205.00 C 0.00 0.00 0.00 52.15 - 91 0 0 -
18SEP26 1,210.00 C 0.00 0.00 0.00 50.13 - 91 0 0 -
18SEP26 1,215.00 C 89.00 89.00 89.00 48.40 - 91 80 80 -
18SEP26 1,220.00 C 0.00 0.00 0.00 46.61 - 91 0 0 -
18SEP26 1,225.00 C 72.00 72.00 72.00 44.00 - 90 5 5 -
18SEP26 1,230.00 C 0.00 0.00 0.00 42.63 - 90 0 0 -
18SEP26 1,235.00 C 0.00 0.00 0.00 41.17 - 90 0 0 -
18SEP26 1,240.00 C 0.00 0.00 0.00 39.94 - 91 0 0 -
18SEP26 1,245.00 C 58.00 58.00 58.00 38.40 - 91 1 1 -
18SEP26 1,250.00 C 0.00 0.00 0.00 36.90 - 91 0 0 -
18SEP26 1,255.00 C 0.00 0.00 0.00 35.46 - 91 0 0 -
18SEP26 1,260.00 C 0.00 0.00 0.00 34.06 - 91 0 0 -
18SEP26 1,265.00 C 58.29 58.29 58.29 32.70 - 91 6 6 -
18SEP26 1,270.00 C 0.00 0.00 0.00 31.39 - 91 0 0 -
18SEP26 1,275.00 C 0.00 0.00 0.00 30.12 - 91 0 0 -
18SEP26 1,280.00 C 0.00 0.00 0.00 28.90 - 91 0 0 -
18SEP26 1,285.00 C 0.00 0.00 0.00 27.71 - 91 0 0 -
18SEP26 1,290.00 C 0.00 0.00 0.00 26.57 - 91 0 0 -
18SEP26 1,295.00 C 0.00 0.00 0.00 25.46 - 90 0 0 -
18SEP26 1,300.00 C 0.00 0.00 0.00 24.40 - 90 0 0 -
18SEP26 1,305.00 C 40.50 40.50 25.50 23.37 - 90 3 3 -
29SEP26 500.00 C 0.00 0.00 0.00 661.87 -42.04 90 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 651.89 -42.04 93 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 641.90 -42.05 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 631.92 -42.04 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 621.94 -42.04 83 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 611.96 -42.04 85 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 601.98 -42.04 85 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 592.00 -42.04 85 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 582.02 -42.04 84 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 572.04 -42.04 83 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 562.06 -42.04 82 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 552.09 -42.04 84 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 542.11 -42.04 82 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 532.14 -42.04 82 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 522.18 -42.02 83 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 512.21 -42.03 82 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 502.26 -42.01 83 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 492.31 -42.00 82 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 482.37 -41.99 83 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 472.44 -41.97 83 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 462.52 -41.95 82 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 452.62 -41.92 83 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 442.73 -41.89 82 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 432.86 -41.85 82 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 423.01 -41.81 82 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 413.19 -41.76 82 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 403.40 -41.70 82 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 393.64 -41.63 82 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 383.92 -41.55 82 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 374.24 -41.46 82 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 361.00 -44.97 0 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 355.02 -41.25 82 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 341.10 -45.51 0 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 331.45 -45.55 0 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 321.39 -46.05 0 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 311.89 -46.05 0 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 302.94 -45.56 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 293.74 -42.04 60 0 0 0
29SEP26 880.00 C 345.00 345.00 285.00 285.00 -44.82 65 4 5 +4
29SEP26 890.00 C 0.00 0.00 0.00 275.19 -45.41 64 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 266.55 -44.90 67 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 257.18 -45.22 67 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 248.17 -45.27 67 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 239.43 -45.15 68 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 231.39 -44.43 70 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 229.30 -29.86 82 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 221.32 -29.57 82 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 213.34 -29.39 82 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 205.51 -29.19 82 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 197.83 -28.96 82 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 190.32 -28.70 82 0 35 0
29SEP26 1,010.00 C 211.38 211.38 211.38 182.96 -28.42 82 2 20 0
29SEP26 1,020.00 C 203.89 203.89 203.89 175.76 -28.13 82 2 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 168.74 -27.79 82 0 17 0
29SEP26 1,040.00 C 0.00 0.00 0.00 161.88 -33.30 82 0 16 0
29SEP26 1,050.00 C 146.00 146.00 146.00 155.20 -32.71 82 1 44 +1
29SEP26 1,060.00 C 0.00 0.00 0.00 148.69 -32.11 82 0 7 0
29SEP26 1,070.00 C 170.00 170.00 170.00 142.36 -31.49 82 2 2 -2
29SEP26 1,080.00 C 0.00 0.00 0.00 136.21 -30.85 82 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 130.23 -30.21 82 0 38 0
29SEP26 1,100.00 C 0.00 0.00 0.00 124.44 -29.55 82 0 215 0
29SEP26 1,110.00 C 0.00 0.00 0.00 118.82 -28.88 82 0 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 111.03 -30.56 80 0 50 0
29SEP26 1,130.00 C 100.00 100.00 100.00 105.73 -29.91 80 3 13 -3
29SEP26 1,140.00 C 0.00 0.00 0.00 99.95 -29.92 80 0 5 0
29SEP26 1,150.00 C 96.00 98.00 89.00 95.19 -29.08 80 17 37 +13
29SEP26 1,160.00 C 0.00 0.00 0.00 91.09 -24.18 80 0 94 0
29SEP26 1,170.00 C 110.00 110.00 86.00 86.91 -23.26 81 6 91 0
29SEP26 1,180.00 C 0.00 0.00 0.00 82.95 -22.28 81 0 7 0
29SEP26 1,190.00 C 0.00 0.00 0.00 80.04 -20.41 82 0 5 0
29SEP26 1,200.00 C 97.00 100.00 75.00 75.00 -22.82 81 14 297 +1
29SEP26 1,210.00 C 0.00 0.00 0.00 72.81 -18.57 83 0 31 0
29SEP26 1,220.00 C 0.00 0.00 0.00 69.42 -17.66 83 0 6 0
29SEP26 1,230.00 C 94.00 94.00 94.00 66.24 -16.70 84 2 10 +2
29SEP26 1,240.00 C 60.00 60.44 60.00 62.01 -16.94 83 4 9 +4
29SEP26 1,250.00 C 87.00 87.00 59.36 58.92 -17.23 83 19 811 -19
29SEP26 1,260.00 C 74.00 74.00 74.00 56.71 -15.29 84 7 39 +7
29SEP26 1,270.00 C 75.00 75.00 75.00 53.62 -15.15 84 4 11 0
29SEP26 1,280.00 C 69.44 74.55 49.79 50.67 -14.99 84 3 1,108 0
29SEP26 1,290.00 C 58.00 58.00 58.00 47.85 -14.85 84 1 2 +1
29SEP26 1,300.00 C 68.00 71.00 42.66 45.16 -13.34 84 3 241 +1
29SEP26 1,310.00 C 0.00 0.00 0.00 42.61 -15.44 84 0 39 0
29SEP26 1,320.00 C 45.00 45.00 45.00 40.17 -15.24 84 1 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 37.86 -14.64 84 0 204 0
29SEP26 1,340.00 C 0.00 0.00 0.00 35.66 -14.05 84 0 2 0
29SEP26 1,350.00 C 46.00 46.00 46.00 33.57 -13.47 84 1 62 +1
29SEP26 1,360.00 C 50.00 55.00 34.00 31.58 -12.92 83 20 443 +6
29OCT26 500.00 C 0.00 0.00 0.00 663.32 -42.00 82 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 653.42 -41.98 82 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 643.53 -41.96 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 633.64 -41.96 82 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 623.78 -41.93 82 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 613.92 -41.92 82 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 604.09 -41.89 82 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 594.27 -41.87 82 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 584.48 -41.83 82 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 574.71 -41.80 82 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 564.97 -41.75 82 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 555.26 -41.70 82 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 545.58 -41.65 82 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 535.93 -41.60 82 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 526.32 -41.54 82 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 516.76 -41.46 82 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 507.23 -41.39 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 497.76 -41.30 82 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 482.37 -47.17 0 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 478.96 -41.11 82 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 462.52 -48.12 0 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 460.39 -40.88 82 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 443.57 -48.38 0 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 433.03 -49.66 0 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 433.02 -40.46 82 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 415.77 -48.58 58 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 404.91 -50.36 50 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 397.65 -48.62 62 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 388.72 -48.62 64 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 378.06 -50.43 60 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 371.17 -48.54 66 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 362.07 -36.61 66 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 354.00 -36.33 68 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 344.52 -37.54 67 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 337.25 -36.62 69 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 328.73 -37.05 69 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 320.98 -36.79 70 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 313.34 -36.52 71 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 305.81 -36.23 72 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 298.37 -35.95 73 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 291.05 -35.65 73 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 283.84 -35.34 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 276.74 -35.02 74 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 269.75 -34.69 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 262.87 -34.36 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 256.11 -34.02 76 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 249.46 -33.67 76 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 242.93 -33.32 76 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 236.52 -32.95 77 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 230.22 -32.58 77 0 15 0
29OCT26 1,000.00 C 265.00 270.00 258.00 224.42 -31.82 78 40 77 +40
29OCT26 1,010.00 C 0.00 0.00 0.00 218.60 -31.20 78 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 218.59 -24.87 82 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 212.58 -24.66 82 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 206.70 -24.43 82 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 200.93 -24.20 82 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 195.29 -23.96 82 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 184.36 -29.12 79 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 184.35 -23.47 82 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 179.07 -23.20 82 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 173.90 -22.93 82 0 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 167.91 -23.60 82 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 161.29 -25.00 81 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 154.72 -26.47 80 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 149.93 -26.26 80 0 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 145.28 -26.02 80 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 140.93 -25.59 80 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 136.84 -25.00 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 133.03 -24.24 80 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 129.56 -23.25 81 0 37 0
29OCT26 1,200.00 C 142.00 153.00 133.00 126.86 -21.58 81 10 45 +3
29OCT26 1,210.00 C 0.00 0.00 0.00 123.30 -20.88 82 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 118.49 -21.53 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 116.54 -19.42 82 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 113.27 -18.72 82 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 109.10 -19.03 82 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 106.11 -18.32 82 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 103.08 -17.99 82 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 99.97 -17.83 82 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 97.17 -17.44 83 0 0 0
29OCT26 1,300.00 C 121.00 121.00 121.00 94.36 -17.17 83 2 9 0
29OCT26 1,310.00 C 0.00 0.00 0.00 91.62 -16.90 83 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 89.17 -16.43 83 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 87.07 -15.69 84 0 1 0
29OCT26 1,340.00 C 0.00 0.00 0.00 84.23 -15.77 84 0 36 0
29OCT26 1,350.00 C 0.00 0.00 0.00 81.47 -16.02 84 0 32 0
29OCT26 1,360.00 C 0.00 0.00 0.00 78.80 -15.92 84 0 54 0
27NOV26 500.00 C 0.00 0.00 0.00 666.03 -41.94 84 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 656.37 -41.92 84 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 646.75 -41.89 84 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 637.16 -41.87 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 627.61 -41.84 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 618.09 -41.82 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 608.63 -41.78 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 599.20 -41.74 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 589.83 -41.70 84 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 574.71 -47.44 0 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 571.23 -41.60 84 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 562.02 -41.54 84 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 545.58 -48.76 55 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 543.76 -41.42 84 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 534.73 -41.34 84 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 525.76 -41.27 84 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 516.86 -41.18 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 508.03 -41.09 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 499.27 -41.00 84 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 490.59 -40.90 84 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 481.98 -40.79 84 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 473.45 -40.68 84 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 465.00 -40.56 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 456.63 -40.44 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 448.35 -40.31 84 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 440.16 -25.76 84 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 432.05 -25.86 84 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 413.11 -36.87 72 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 408.27 -33.87 76 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 408.26 -26.12 84 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 400.51 -26.19 84 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 381.74 -37.36 74 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 373.74 -37.85 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 366.66 -37.51 75 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 359.36 -37.48 75 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 352.31 -37.28 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 345.35 -37.08 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 338.49 -36.88 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 331.73 -36.66 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 325.06 -36.44 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 318.49 -36.22 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 312.89 -35.11 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 305.64 -35.75 78 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 299.36 -35.51 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 293.57 -34.87 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 287.09 -35.01 79 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 281.10 -34.76 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 275.20 -34.50 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 269.41 -34.23 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 263.70 -33.97 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 258.10 -33.69 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 252.59 -33.42 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 247.17 -33.14 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 243.01 -31.70 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 237.18 -32.01 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 232.06 -31.70 81 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 226.50 -31.93 81 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 222.38 -30.80 81 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 216.76 -31.26 81 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 211.84 -31.10 81 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 208.55 -29.41 82 0 25 0
27NOV26 1,110.00 C 0.00 0.00 0.00 204.23 -28.82 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 198.83 -29.41 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 194.50 -29.01 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 189.29 -29.57 82 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 186.04 -28.25 82 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 180.86 -28.95 82 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 177.88 -27.52 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 173.98 -27.10 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 170.08 -26.76 82 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 166.74 -25.93 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 162.62 -25.97 83 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 159.85 -24.72 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 156.50 -24.14 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 155.31 -21.47 84 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 151.43 -21.56 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 147.25 -22.03 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 143.92 -21.71 84 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 141.04 -21.02 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 137.85 -20.71 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 134.63 -21.52 84 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 132.06 -19.70 85 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 128.40 -20.06 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 125.38 -20.19 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 122.44 -20.66 84 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 121.20 -21.02 85 0 4 0
27NOV26 1,360.00 C 0.00 0.00 0.00 116.73 -20.05 84 0 114 0
30DEC26 500.00 C 0.00 0.00 0.00 670.09 -41.61 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 660.75 -41.54 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 651.45 -41.49 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 642.20 -41.43 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 633.00 -41.37 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 623.86 -41.30 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 614.78 -41.22 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 605.76 -41.14 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 596.80 -41.05 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 587.91 -40.96 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 579.08 -40.86 83 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 570.32 -40.76 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 561.63 -40.66 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 553.01 -40.55 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 536.01 -48.88 70 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 536.00 -40.30 83 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 527.60 -40.18 83 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 519.29 -40.04 83 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 511.05 -31.61 83 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 502.89 -39.76 83 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 494.82 -39.61 83 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 486.83 -31.39 83 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 478.92 -39.29 83 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 471.09 -39.13 83 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 463.35 -38.96 83 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 455.70 -38.78 83 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 448.14 -23.99 83 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 440.66 -24.04 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 433.27 -24.08 83 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 425.97 -24.11 83 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 411.65 -31.24 78 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 411.64 -24.14 83 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 404.60 -24.16 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 385.73 -36.09 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 380.02 -34.94 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 372.53 -35.66 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 366.79 -34.71 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 360.97 -33.92 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 353.37 -35.00 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 347.59 -34.34 77 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 341.04 -34.53 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 335.01 -34.29 77 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 329.06 -34.06 77 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 323.53 -33.48 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 317.42 -33.57 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 312.09 -32.96 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 306.12 -33.08 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 300.91 -32.51 78 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 295.89 -31.84 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 290.06 -32.06 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 285.85 -30.74 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 279.75 -31.39 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 274.63 -31.14 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 270.83 -29.65 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 265.84 -29.43 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 260.23 -29.91 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 256.89 -28.19 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 251.78 -28.32 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 247.77 -27.43 81 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 242.06 -28.32 80 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 237.42 -28.20 80 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 234.19 -26.76 81 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 229.14 -27.20 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 223.25 -28.56 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 223.22 -24.13 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 217.86 -25.11 81 0 6 0
30DEC26 1,160.00 C 0.00 0.00 0.00 213.95 -24.70 81 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 210.15 -24.25 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 206.39 -23.84 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 202.83 -23.29 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 199.14 -22.93 82 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 195.63 -22.47 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 192.17 -22.02 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 188.96 -21.38 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 185.19 -21.37 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 180.73 -22.12 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 179.30 -19.89 83 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 176.25 -19.35 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 173.32 -18.75 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 171.20 -17.75 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 166.99 -18.19 83 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 163.07 -22.10 83 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 162.38 -16.15 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 160.50 -16.56 84 0 0 0
30DEC26 1,340.00 C 163.00 163.00 163.00 156.63 -17.51 84 1 1 0
30DEC26 1,350.00 C 149.00 149.00 149.00 153.52 -18.61 84 1 257 0
30DEC26 1,360.00 C 0.00 0.00 0.00 152.41 -18.61 84 0 8 0
30MAR27 710.00 C 0.00 0.00 0.00 523.58 -37.07 83 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 504.03 -32.80 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 504.02 -25.82 79 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 504.01 -19.45 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 484.51 -32.62 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 478.27 -32.53 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 471.58 -32.89 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 465.10 -35.42 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 465.05 -35.46 80 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 465.04 -35.46 83 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 453.50 -33.98 80 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 453.49 -33.98 83 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 447.72 -33.45 83 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 441.94 -33.46 83 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 430.40 -33.45 80 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 430.39 -33.45 83 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 418.87 -27.67 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 418.86 -27.67 83 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 413.10 -33.42 83 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 397.10 -32.14 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 397.09 -32.14 81 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 397.08 -32.14 83 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 382.12 -28.64 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 382.11 -25.89 81 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 382.10 -25.89 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 365.80 -42.18 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 360.97 -42.02 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 356.13 -41.86 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 351.30 -29.92 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 346.46 -29.92 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 341.72 -29.83 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 336.79 -29.92 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 332.92 -28.96 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 328.42 -28.62 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 324.33 -27.87 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 320.25 -27.12 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 316.17 -27.11 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 312.10 -27.10 80 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 308.02 -27.09 80 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 303.95 -27.09 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 299.87 -27.09 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 295.79 -27.09 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 291.74 -27.06 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 288.10 -26.63 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 286.21 -24.44 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 282.62 -23.95 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 279.09 -23.77 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 275.62 -22.79 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 271.92 -22.42 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 268.82 -21.44 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 265.52 -24.12 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 262.46 -22.44 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 259.23 -22.24 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 255.59 -22.48 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 251.83 -22.90 81 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 250.18 -21.26 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 245.00 -21.95 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 243.75 -19.73 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 240.52 -19.83 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 237.83 -18.96 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 236.13 -17.31 83 0 6 0
30MAR27 1,320.00 C 250.34 250.34 250.34 232.76 -17.33 82 1 1 +1
30MAR27 1,330.00 C 0.00 0.00 0.00 229.39 -17.36 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 228.30 -15.21 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 225.73 -14.44 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 220.95 -17.01 82 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 555.42 -38.13 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 549.15 -38.14 81 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 542.87 -38.16 81 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 536.60 -38.17 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 530.61 -37.89 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 525.08 -37.16 81 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 519.56 -36.42 81 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 514.04 -36.42 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 508.51 -36.45 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 502.99 -36.46 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 497.47 -36.47 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 491.94 -36.49 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 486.42 -36.50 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 480.90 -36.51 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 475.37 -36.53 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 469.85 -36.54 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 464.80 -36.08 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 460.05 -35.32 81 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 455.30 -34.57 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 450.55 -34.36 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 445.80 -34.38 81 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 441.06 -34.39 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 436.31 -34.40 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 431.56 -34.42 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 426.81 -34.44 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 422.07 -34.44 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 417.32 -34.46 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 412.57 -34.48 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 407.82 -34.49 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 403.07 -34.51 81 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 399.08 -33.77 81 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 395.10 -33.01 81 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 391.12 -32.26 81 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 383.18 -23.98 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 383.17 -23.98 81 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 375.22 -31.92 80 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 375.21 -31.92 81 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 371.24 -31.93 81 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 367.26 -31.95 81 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 363.28 -31.96 81 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 359.30 -31.98 81 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 355.32 -32.00 81 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 351.35 -32.00 81 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 336.98 -42.41 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 333.59 -41.83 78 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 330.27 -41.19 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 326.23 -41.27 78 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 323.74 -39.79 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 320.60 -38.97 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 317.37 -38.24 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 317.36 -35.02 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 317.35 -22.02 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 316.86 -19.31 81 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 313.62 -19.33 81 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 310.37 -19.37 81 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 307.13 -19.54 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 303.89 -22.77 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 300.65 -26.00 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 297.40 -29.14 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 294.16 -29.15 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 290.92 -29.16 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 287.68 -29.17 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 284.43 -29.19 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 281.19 -29.20 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 278.58 -28.58 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 276.01 -27.92 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 490.40 -32.03 81 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 485.87 -32.02 81 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 481.34 -32.02 81 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 476.81 -32.02 81 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 472.28 -32.01 81 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 467.75 -32.01 81 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 463.22 -32.01 81 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 458.69 -27.48 81 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 454.19 -31.97 81 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 450.41 -31.22 81 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 446.64 -30.45 81 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 442.87 -29.69 81 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 439.10 -15.22 81 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 435.33 -15.33 81 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 431.56 -15.43 81 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 427.79 -15.54 81 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 424.02 -15.65 81 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 420.24 -15.77 81 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 416.47 -15.88 81 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 412.70 -15.99 81 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 408.93 -16.10 81 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 405.16 -16.20 81 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 401.39 -16.31 81 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 397.62 -16.42 81 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 383.27 - 78 0 0 -
29SEP27 1,150.00 C 0.00 0.00 0.00 380.72 - 79 0 0 -
29SEP27 1,160.00 C 0.00 0.00 0.00 377.58 - 79 0 0 -
29SEP27 1,170.00 C 0.00 0.00 0.00 374.49 - 79 0 0 -
29SEP27 1,180.00 C 0.00 0.00 0.00 371.43 - 79 0 0 -
29SEP27 1,190.00 C 0.00 0.00 0.00 368.41 - 79 0 0 -
29SEP27 1,200.00 C 0.00 0.00 0.00 365.43 - 79 0 0 -
29SEP27 1,210.00 C 0.00 0.00 0.00 362.49 - 79 0 0 -
29SEP27 1,220.00 C 0.00 0.00 0.00 359.59 - 79 0 0 -
29SEP27 1,230.00 C 0.00 0.00 0.00 356.72 - 79 0 0 -
29SEP27 1,240.00 C 0.00 0.00 0.00 353.89 - 79 0 0 -
29SEP27 1,250.00 C 0.00 0.00 0.00 351.10 - 79 0 0 -
29SEP27 1,260.00 C 0.00 0.00 0.00 351.09 - 80 0 0 -
29SEP27 1,270.00 C 0.00 0.00 0.00 351.08 - 80 0 0 -
29SEP27 1,280.00 C 0.00 0.00 0.00 349.80 - 81 0 0 -
29SEP27 1,290.00 C 0.00 0.00 0.00 346.74 - 81 0 0 -
TOTAL CALL 745 18,822 +48
11SEP26 895.00 P 0.70 0.70 0.40 0.06 +0.01 101 6 68 +2
11SEP26 900.00 P 0.00 0.00 0.00 0.07 +0.01 101 0 1 0
11SEP26 905.00 P 0.00 0.00 0.00 0.09 +0.01 101 0 0 0
11SEP26 910.00 P 0.00 0.00 0.00 0.11 +0.02 101 0 11 0
11SEP26 915.00 P 0.00 0.00 0.00 0.13 +0.02 101 0 7 0
11SEP26 920.00 P 0.00 0.00 0.00 0.17 +0.04 101 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 0.20 +0.04 101 0 0 0
11SEP26 930.00 P 0.00 0.00 0.00 0.24 +0.05 101 0 72 0
11SEP26 935.00 P 0.00 0.00 0.00 0.29 +0.06 101 0 17 0
11SEP26 940.00 P 0.00 0.00 0.00 0.35 +0.09 101 0 56 0
11SEP26 945.00 P 0.00 0.00 0.00 0.41 +0.10 101 0 6 0
11SEP26 950.00 P 1.00 1.20 1.00 0.48 +0.10 101 4 74 -3
11SEP26 955.00 P 0.00 0.00 0.00 0.58 +0.15 101 0 15 0
11SEP26 960.00 P 0.98 0.98 0.98 0.67 +0.17 101 2 12 +1
11SEP26 965.00 P 0.00 0.00 0.00 0.77 +0.19 101 0 9 0
11SEP26 970.00 P 0.00 0.00 0.00 0.92 +0.24 101 0 58 0
11SEP26 975.00 P 0.00 0.00 0.00 1.07 +0.29 101 0 5 0
11SEP26 980.00 P 1.90 1.90 1.90 1.23 +0.36 101 2 25 -2
11SEP26 985.00 P 1.90 1.90 1.90 1.41 +0.39 101 1 5 0
11SEP26 990.00 P 0.00 0.00 0.00 1.65 +0.47 101 0 7 0
11SEP26 995.00 P 0.00 0.00 0.00 1.89 +0.55 101 0 6 0
11SEP26 1,000.00 P 2.00 2.05 2.00 2.13 +0.63 101 4 33 0
11SEP26 1,005.00 P 0.00 0.00 0.00 2.45 +0.73 101 0 4 0
11SEP26 1,010.00 P 0.00 0.00 0.00 2.81 +0.85 101 0 4 0
11SEP26 1,015.00 P 2.85 2.85 2.85 3.17 +0.96 101 15 18 +15
11SEP26 1,020.00 P 2.80 2.80 2.80 3.53 +1.08 101 2 8 0
11SEP26 1,025.00 P 0.00 0.00 0.00 4.03 +1.26 101 0 14 0
11SEP26 1,030.00 P 2.50 2.50 2.50 4.55 +1.41 101 5 9 0
11SEP26 1,035.00 P 0.00 0.00 0.00 5.07 +1.57 101 0 20 0
11SEP26 1,040.00 P 0.00 0.00 0.00 5.61 +1.74 101 0 22 0
11SEP26 1,045.00 P 0.00 0.00 0.00 6.33 +2.03 101 0 5 0
11SEP26 1,050.00 P 4.00 4.70 4.00 7.06 +2.09 101 5 25 +3
11SEP26 1,055.00 P 0.00 0.00 0.00 7.79 +2.28 101 0 14 0
11SEP26 1,060.00 P 0.00 0.00 0.00 8.78 +2.73 102 0 17 0
11SEP26 1,065.00 P 6.00 6.00 6.00 9.40 +2.79 100 1 22 0
11SEP26 1,070.00 P 7.00 13.00 7.00 10.68 +3.31 102 3 37 +1
11SEP26 1,075.00 P 0.00 0.00 0.00 11.16 +3.04 100 0 15 0
11SEP26 1,080.00 P 8.80 16.00 6.00 12.22 +3.35 100 28 64 0
11SEP26 1,085.00 P 0.00 0.00 0.00 13.47 +3.84 100 0 20 0
11SEP26 1,090.00 P 8.00 19.50 8.00 14.82 +4.25 100 2 4 0
11SEP26 1,095.00 P 13.50 13.50 13.50 16.26 +4.68 101 1 29 -1
11SEP26 1,100.00 P 14.00 19.19 11.00 17.80 +5.20 101 8 23 +3
11SEP26 1,105.00 P 13.80 13.80 13.80 19.35 +5.74 101 1 2 +1
11SEP26 1,110.00 P 24.00 25.30 22.50 20.38 +5.68 99 6 11 +2
11SEP26 1,115.00 P 22.00 22.00 22.00 22.93 +6.90 102 1 6 0
11SEP26 1,120.00 P 0.00 0.00 0.00 24.89 +7.54 102 0 0 0
11SEP26 1,125.00 P 15.60 15.81 15.60 26.95 +8.27 103 2 2 +2
11SEP26 1,130.00 P 0.00 0.00 0.00 28.64 +8.64 102 0 5 0
11SEP26 1,135.00 P 0.00 0.00 0.00 30.97 +9.40 103 0 0 0
11SEP26 1,140.00 P 28.29 38.00 17.00 32.90 +9.66 102 81 90 +24
11SEP26 1,145.00 P 0.00 0.00 0.00 34.13 - 100 0 0 -
11SEP26 1,150.00 P 22.50 36.00 22.50 36.45 - 99 4 4 -
11SEP26 1,155.00 P 0.00 0.00 0.00 39.78 - 102 0 0 -
11SEP26 1,160.00 P 0.00 0.00 0.00 43.12 - 104 0 0 -
11SEP26 1,165.00 P 0.00 0.00 0.00 45.91 - 104 0 0 -
11SEP26 1,170.00 P 0.00 0.00 0.00 48.77 - 104 0 0 -
11SEP26 1,175.00 P 0.00 0.00 0.00 51.64 - 105 0 0 -
11SEP26 1,180.00 P 37.20 37.20 33.90 54.51 - 105 2 2 -
11SEP26 1,185.00 P 39.77 39.77 39.77 57.58 - 105 4 4 -
11SEP26 1,190.00 P 0.00 0.00 0.00 60.84 - 105 0 0 -
11SEP26 1,195.00 P 0.00 0.00 0.00 64.11 - 106 0 0 -
11SEP26 1,200.00 P 42.00 70.00 42.00 67.38 - 106 18 7 -
11SEP26 1,205.00 P 0.00 0.00 0.00 70.68 - 106 0 0 -
11SEP26 1,210.00 P 52.85 62.00 49.00 74.32 - 107 6 4 -
11SEP26 1,215.00 P 0.00 0.00 0.00 77.96 - 107 0 0 -
11SEP26 1,220.00 P 65.00 65.00 65.00 81.60 - 107 2 2 -
11SEP26 1,225.00 P 0.00 0.00 0.00 85.24 - 107 0 0 -
11SEP26 1,230.00 P 0.00 0.00 0.00 89.09 - 108 0 0 -
11SEP26 1,235.00 P 0.00 0.00 0.00 93.06 - 109 0 0 -
11SEP26 1,240.00 P 0.00 0.00 0.00 97.03 - 109 0 0 -
11SEP26 1,245.00 P 0.00 0.00 0.00 101.00 - 110 0 0 -
11SEP26 1,250.00 P 0.00 0.00 0.00 105.00 - 110 0 0 -
11SEP26 1,255.00 P 0.00 0.00 0.00 109.26 - 111 0 0 -
11SEP26 1,260.00 P 0.00 0.00 0.00 113.52 - 112 0 0 -
11SEP26 1,265.00 P 0.00 0.00 0.00 117.78 - 113 0 0 -
11SEP26 1,270.00 P 0.00 0.00 0.00 122.05 - 113 0 0 -
11SEP26 1,275.00 P 0.00 0.00 0.00 122.73 - 101 0 0 -
11SEP26 1,280.00 P 0.00 0.00 0.00 127.10 - 101 0 0 -
11SEP26 1,285.00 P 0.00 0.00 0.00 131.47 - 101 0 0 -
11SEP26 1,290.00 P 0.00 0.00 0.00 135.84 - 101 0 0 -
11SEP26 1,295.00 P 0.00 0.00 0.00 140.21 - 101 0 0 -
11SEP26 1,300.00 P 0.00 0.00 0.00 144.71 - 101 0 0 -
11SEP26 1,305.00 P 0.00 0.00 0.00 149.26 - 101 0 0 -
18SEP26 905.00 P 1.89 2.50 1.50 2.91 +0.48 89 52 64 +52
18SEP26 910.00 P 1.57 1.57 1.57 3.16 +0.47 89 15 15 +15
18SEP26 915.00 P 0.00 0.00 0.00 3.42 +0.47 89 0 0 0
18SEP26 920.00 P 4.00 4.00 4.00 3.79 +0.58 89 2 2 +2
18SEP26 925.00 P 0.00 0.00 0.00 4.17 +0.71 89 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 4.55 +0.83 89 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 4.93 +0.86 89 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 5.31 +0.85 89 0 0 0
18SEP26 945.00 P 0.00 0.00 0.00 5.76 +0.92 89 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 6.30 +1.07 89 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 6.85 +1.24 89 0 1 0
18SEP26 960.00 P 0.00 0.00 0.00 7.39 +1.40 89 0 0 0
18SEP26 965.00 P 6.40 6.98 6.40 7.94 +1.45 89 13 13 +13
18SEP26 970.00 P 0.00 0.00 0.00 8.48 +1.44 89 0 2 0
18SEP26 975.00 P 0.00 0.00 0.00 9.18 +1.59 89 0 0 0
18SEP26 980.00 P 0.00 0.00 0.00 9.94 +1.80 89 0 0 0
18SEP26 985.00 P 0.00 0.00 0.00 10.69 +2.00 89 0 0 0
18SEP26 990.00 P 0.00 0.00 0.00 11.45 +2.21 89 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 12.20 +2.32 89 0 0 0
18SEP26 1,000.00 P 9.75 11.65 9.75 12.96 +2.31 89 5 30 +5
18SEP26 1,005.00 P 0.00 0.00 0.00 13.94 +2.53 89 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 14.96 +2.79 89 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 15.49 +2.72 88 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 16.48 +2.85 88 0 0 0
18SEP26 1,025.00 P 9.95 9.95 9.95 17.46 +2.91 88 1 1 +1
18SEP26 1,030.00 P 11.50 13.00 11.50 18.45 +2.98 88 11 11 +11
18SEP26 1,035.00 P 0.00 0.00 0.00 19.68 +3.20 88 0 0 0
18SEP26 1,040.00 P 21.20 21.80 21.20 20.96 +3.35 88 19 19 +19
18SEP26 1,045.00 P 0.00 0.00 0.00 22.24 +3.52 88 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 23.52 +3.64 88 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 24.80 +4.83 88 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 26.08 +5.03 88 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 27.57 +5.23 88 0 0 0
18SEP26 1,070.00 P 23.63 23.63 23.63 29.18 +5.55 88 1 1 +1
18SEP26 1,075.00 P 23.00 23.00 23.00 30.80 +5.83 88 3 3 +3
18SEP26 1,080.00 P 0.00 0.00 0.00 32.41 +6.01 88 0 0 0
18SEP26 1,085.00 P 30.50 30.50 30.50 34.03 +6.14 88 1 1 +1
18SEP26 1,090.00 P 0.00 0.00 0.00 35.65 +6.17 88 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 37.62 +6.53 88 0 0 0
18SEP26 1,100.00 P 30.90 30.90 30.90 39.62 +6.85 88 1 3 +1
18SEP26 1,105.00 P 41.00 41.00 41.00 41.78 +7.27 88 3 65 0
18SEP26 1,110.00 P 0.00 0.00 0.00 43.88 - 88 0 0 -
18SEP26 1,115.00 P 0.00 0.00 0.00 46.19 - 89 0 0 -
18SEP26 1,120.00 P 0.00 0.00 0.00 48.48 - 89 0 0 -
18SEP26 1,125.00 P 0.00 0.00 0.00 50.78 - 89 0 0 -
18SEP26 1,130.00 P 0.00 0.00 0.00 53.29 - 90 0 0 -
18SEP26 1,135.00 P 0.00 0.00 0.00 56.41 - 91 0 0 -
18SEP26 1,140.00 P 0.00 0.00 0.00 58.10 - 90 0 0 -
18SEP26 1,145.00 P 0.00 0.00 0.00 60.44 - 89 0 0 -
18SEP26 1,150.00 P 0.00 0.00 0.00 64.58 - 92 0 0 -
18SEP26 1,155.00 P 0.00 0.00 0.00 67.18 - 92 0 0 -
18SEP26 1,160.00 P 53.00 64.90 53.00 68.81 - 91 4 2 -
18SEP26 1,165.00 P 0.00 0.00 0.00 72.54 - 92 0 0 -
18SEP26 1,170.00 P 0.00 0.00 0.00 74.81 - 91 0 0 -
18SEP26 1,175.00 P 0.00 0.00 0.00 78.38 - 92 0 0 -
18SEP26 1,180.00 P 0.00 0.00 0.00 81.30 - 92 0 0 -
18SEP26 1,185.00 P 0.00 0.00 0.00 84.22 - 92 0 0 -
18SEP26 1,190.00 P 0.00 0.00 0.00 87.11 - 93 0 0 -
18SEP26 1,195.00 P 76.48 76.48 76.48 90.06 - 93 1 1 -
18SEP26 1,200.00 P 76.84 76.84 76.84 93.30 - 93 1 1 -
18SEP26 1,205.00 P 0.00 0.00 0.00 96.61 - 93 0 0 -
18SEP26 1,210.00 P 0.00 0.00 0.00 99.93 - 93 0 0 -
18SEP26 1,215.00 P 77.00 100.00 77.00 103.24 - 93 2 1 -
18SEP26 1,220.00 P 0.00 0.00 0.00 106.56 - 93 0 0 -
18SEP26 1,225.00 P 0.00 0.00 0.00 109.87 - 94 0 0 -
18SEP26 1,230.00 P 0.00 0.00 0.00 109.90 - 89 0 0 -
18SEP26 1,235.00 P 0.00 0.00 0.00 113.33 - 89 0 0 -
18SEP26 1,240.00 P 0.00 0.00 0.00 116.90 - 89 0 0 -
18SEP26 1,245.00 P 0.00 0.00 0.00 120.48 - 89 0 0 -
18SEP26 1,250.00 P 0.00 0.00 0.00 124.05 - 89 0 0 -
18SEP26 1,255.00 P 0.00 0.00 0.00 127.63 - 89 0 0 -
18SEP26 1,260.00 P 111.00 111.00 111.00 131.21 - 89 1 1 -
18SEP26 1,265.00 P 0.00 0.00 0.00 134.78 - 89 0 0 -
18SEP26 1,270.00 P 0.00 0.00 0.00 138.41 - 89 0 0 -
18SEP26 1,275.00 P 0.00 0.00 0.00 142.31 - 89 0 0 -
18SEP26 1,280.00 P 0.00 0.00 0.00 146.20 - 89 0 0 -
18SEP26 1,285.00 P 0.00 0.00 0.00 150.10 - 89 0 0 -
18SEP26 1,290.00 P 0.00 0.00 0.00 153.99 - 89 0 0 -
18SEP26 1,295.00 P 0.00 0.00 0.00 157.89 - 89 0 0 -
18SEP26 1,300.00 P 0.00 0.00 0.00 161.78 - 89 0 0 -
18SEP26 1,305.00 P 0.00 0.00 0.00 165.68 - 89 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.04 +0.01 82 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.06 +0.02 83 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.08 +0.03 82 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.10 +0.04 82 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.14 +0.05 83 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.18 +0.07 82 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.22 +0.08 82 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.30 +0.11 83 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.37 +0.13 82 0 231 0
29SEP26 720.00 P 0.00 0.00 0.00 0.45 +0.15 82 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 0.58 +0.20 82 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.71 +0.26 82 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.85 +0.28 82 0 55 0
29SEP26 760.00 P 2.00 2.00 2.00 1.07 +0.36 82 43 82 +41
29SEP26 770.00 P 0.00 0.00 0.00 1.29 +0.45 82 0 202 0
29SEP26 780.00 P 1.20 1.20 1.20 1.51 +0.47 82 1 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.86 +0.60 82 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 2.21 +0.69 82 0 101 0
29SEP26 810.00 P 0.00 0.00 0.00 2.56 +0.79 82 0 8 0
29SEP26 820.00 P 0.00 0.00 0.00 3.06 +0.94 82 0 2 0
29SEP26 830.00 P 4.50 4.50 4.36 3.60 +1.14 82 3 5 -3
29SEP26 840.00 P 0.00 0.00 0.00 4.13 +1.27 82 0 34 0
29SEP26 850.00 P 4.76 4.76 3.86 4.81 +1.41 82 17 57 +17
29SEP26 860.00 P 0.00 0.00 0.00 5.60 +1.67 82 0 13 0
29SEP26 870.00 P 6.00 6.00 6.00 6.39 +1.92 82 1 23 +1
29SEP26 880.00 P 5.50 5.50 5.50 7.23 +2.02 82 4 80 -2
29SEP26 890.00 P 0.00 0.00 0.00 8.36 +2.36 82 0 40 0
29SEP26 900.00 P 6.88 9.21 6.50 9.49 +2.49 82 7 726 -2
29SEP26 910.00 P 0.00 0.00 0.00 10.62 +2.95 82 0 36 0
29SEP26 920.00 P 9.00 9.00 9.00 11.99 +2.93 82 1 182 +1
29SEP26 930.00 P 9.68 9.68 9.68 13.55 +3.62 82 1 137 +1
29SEP26 940.00 P 11.45 11.45 11.45 14.66 +3.27 82 5 62 +5
29SEP26 950.00 P 12.79 16.50 12.79 16.18 +3.39 82 3 92 -1
29SEP26 960.00 P 12.00 14.50 12.00 18.13 +4.15 82 11 48 +11
29SEP26 970.00 P 19.00 19.00 19.00 20.16 +4.62 82 1 7 -1
29SEP26 980.00 P 16.00 23.00 16.00 22.19 +4.57 81 10 69 +9
29SEP26 990.00 P 20.00 20.00 20.00 24.22 +4.72 81 4 57 +4
29SEP26 1,000.00 P 20.00 22.39 20.00 26.84 +5.14 81 12 143 0
29SEP26 1,010.00 P 23.00 23.00 23.00 29.47 +6.17 81 1 11 0
29SEP26 1,020.00 P 23.80 23.80 23.80 32.10 +6.32 81 6 18 +6
29SEP26 1,030.00 P 26.45 36.00 26.45 34.73 +6.15 81 13 23 +10
29SEP26 1,040.00 P 31.37 31.37 31.37 38.02 +6.65 81 1 3 +1
29SEP26 1,050.00 P 30.00 40.00 30.00 41.33 +7.55 81 6 124 +1
29SEP26 1,060.00 P 0.00 0.00 0.00 45.37 +8.41 82 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 49.25 +9.21 82 0 4 0
29SEP26 1,080.00 P 39.19 39.19 39.19 53.42 +9.87 82 1 32 0
29SEP26 1,090.00 P 0.00 0.00 0.00 56.50 +9.43 81 0 7 0
29SEP26 1,100.00 P 48.00 66.00 48.00 61.37 +10.79 82 6 371 -1
29SEP26 1,110.00 P 50.42 56.00 50.42 66.08 +11.97 83 6 15 +6
29SEP26 1,120.00 P 52.16 52.16 52.16 71.02 +12.61 83 4 7 +3
29SEP26 1,130.00 P 0.00 0.00 0.00 76.12 +13.41 83 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 81.40 +14.40 83 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 86.86 +15.56 84 0 12 0
29SEP26 1,160.00 P 75.98 98.00 73.83 92.50 +16.52 84 13 99 +7
29SEP26 1,170.00 P 0.00 0.00 0.00 98.25 +17.16 84 0 90 0
29SEP26 1,180.00 P 0.00 0.00 0.00 104.80 +18.60 85 0 30 0
29SEP26 1,190.00 P 93.00 93.00 93.00 110.35 +19.04 85 1 32 +1
29SEP26 1,200.00 P 102.70 112.63 100.00 116.66 +20.23 85 12 168 +2
29SEP26 1,210.00 P 0.00 0.00 0.00 122.75 +20.63 86 0 7 0
29SEP26 1,220.00 P 106.00 120.00 106.00 129.46 +21.41 86 10 10 +10
29SEP26 1,230.00 P 0.00 0.00 0.00 136.17 +22.19 86 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 142.88 +22.97 86 0 4 0
29SEP26 1,250.00 P 118.00 118.00 118.00 149.60 +23.75 86 83 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 154.39 +22.00 85 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 159.20 +20.10 82 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 166.42 +20.60 82 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 173.65 +21.11 82 0 0 0
29SEP26 1,300.00 P 160.00 160.00 160.00 180.88 +21.62 82 1 5 +1
29SEP26 1,310.00 P 0.00 0.00 0.00 188.24 +21.80 82 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 196.09 +22.21 82 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 203.94 +22.62 82 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 211.80 +23.03 82 0 0 0
29SEP26 1,350.00 P 200.00 238.00 200.00 219.66 +23.44 82 2 1 -1
29SEP26 1,360.00 P 0.00 0.00 0.00 234.35 +30.49 90 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.21 +0.06 82 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.26 +0.06 82 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.31 +0.06 82 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.40 +0.10 82 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.49 +0.11 82 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.58 +0.11 82 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.71 +0.15 82 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.86 +0.20 82 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 1.01 +0.20 82 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 1.19 +0.23 82 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.43 +0.32 82 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.68 +0.37 82 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.92 +0.36 82 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 2.24 +0.43 82 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 2.62 +0.57 82 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 3.01 +0.62 82 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 3.40 +0.62 82 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 3.89 +0.72 82 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 4.48 +0.92 82 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 5.06 +1.01 82 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 5.65 +1.01 82 0 0 0
29OCT26 710.00 P 6.89 6.89 6.55 6.50 +1.27 83 18 38 +3
29OCT26 720.00 P 0.00 0.00 0.00 7.18 +1.36 82 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 8.04 +1.61 82 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 8.91 +1.61 82 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 9.77 +1.60 82 0 31 0
29OCT26 760.00 P 0.00 0.00 0.00 10.90 +1.59 82 0 10 0
29OCT26 770.00 P 0.00 0.00 0.00 12.12 +1.92 82 0 11 0
29OCT26 780.00 P 0.00 0.00 0.00 13.35 +2.45 82 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 14.58 +2.45 82 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 15.81 +2.45 82 0 16 0
29OCT26 810.00 P 0.00 0.00 0.00 17.45 +2.86 82 0 2 0
29OCT26 820.00 P 14.45 14.45 14.45 19.13 +3.31 82 2 12 +2
29OCT26 830.00 P 0.00 0.00 0.00 20.81 +3.60 82 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 22.50 +3.60 82 0 0 0
29OCT26 850.00 P 19.12 19.12 19.12 23.46 +3.49 81 1 8 -1
29OCT26 860.00 P 19.87 19.87 19.87 25.52 +3.25 81 1 4 +1
29OCT26 870.00 P 22.00 22.00 22.00 27.68 +4.28 81 4 4 +4
29OCT26 880.00 P 27.00 27.00 27.00 29.85 +4.19 81 8 47 +6
29OCT26 890.00 P 0.00 0.00 0.00 32.02 +4.13 81 0 9 0
29OCT26 900.00 P 32.00 32.00 32.00 34.19 +4.06 81 5 21 +5
29OCT26 910.00 P 0.00 0.00 0.00 36.58 +5.18 81 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 39.37 +4.76 81 0 4 0
29OCT26 930.00 P 38.60 38.60 38.60 42.16 +4.84 81 1 7 +1
29OCT26 940.00 P 38.96 38.96 38.96 44.95 +5.99 81 1 17 +1
29OCT26 950.00 P 0.00 0.00 0.00 47.74 +6.00 81 0 117 0
29OCT26 960.00 P 40.00 46.81 40.00 50.53 +6.82 81 2 56 +1
29OCT26 970.00 P 46.00 46.00 46.00 53.72 +6.28 81 4 6 +2
29OCT26 980.00 P 50.54 55.89 50.54 57.21 +6.67 81 2 12 +1
29OCT26 990.00 P 0.00 0.00 0.00 60.69 +8.60 81 0 0 0
29OCT26 1,000.00 P 53.00 65.50 52.00 64.17 +6.17 81 21 89 -16
29OCT26 1,010.00 P 0.00 0.00 0.00 67.65 +7.22 81 0 3 0
29OCT26 1,020.00 P 0.00 0.00 0.00 71.47 +7.33 81 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 75.78 +7.44 81 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 80.21 +7.87 81 0 0 0
29OCT26 1,050.00 P 80.00 82.92 80.00 84.77 +8.28 81 2 3 +2
29OCT26 1,060.00 P 83.19 83.19 83.19 89.46 +8.72 82 2 2 +2
29OCT26 1,070.00 P 0.00 0.00 0.00 95.35 +10.48 83 0 10 0
29OCT26 1,080.00 P 101.00 101.00 101.00 99.25 +10.10 82 1 13 +1
29OCT26 1,090.00 P 0.00 0.00 0.00 103.57 +9.59 82 0 0 0
29OCT26 1,100.00 P 95.00 110.00 95.00 109.11 +10.50 83 23 42 +23
29OCT26 1,110.00 P 0.00 0.00 0.00 114.34 +11.23 83 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 120.80 +13.19 83 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 126.22 +14.09 84 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 131.80 +14.36 84 0 30 0
29OCT26 1,150.00 P 120.00 120.00 120.00 137.37 +14.62 84 1 62 0
29OCT26 1,160.00 P 150.00 150.00 150.00 143.14 +15.07 84 2 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 149.30 +15.92 85 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 153.86 +15.16 84 0 30 0
29OCT26 1,190.00 P 143.66 143.66 143.66 161.64 +17.62 85 1 30 0
29OCT26 1,200.00 P 150.00 172.39 150.00 166.89 +17.54 84 26 28 -24
29OCT26 1,210.00 P 0.00 0.00 0.00 173.28 +18.03 85 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 180.29 +18.92 85 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 186.42 +18.92 85 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 192.95 +19.33 86 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 199.84 +20.09 86 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 206.73 +20.85 86 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 213.62 +21.60 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 220.52 +22.35 86 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 227.42 +22.39 86 0 0 0
29OCT26 1,300.00 P 233.00 233.00 233.00 234.32 +22.39 86 1 1 +1
29OCT26 1,310.00 P 0.00 0.00 0.00 241.24 +22.42 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 248.59 +22.87 87 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 256.19 +23.56 87 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 263.79 +24.26 87 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 263.80 +17.36 82 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 270.88 +17.51 82 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.72 +0.12 84 0 5 0
27NOV26 510.00 P 0.00 0.00 0.00 1.99 +0.11 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.26 +0.11 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.62 +0.20 84 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 3.04 +0.23 84 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.46 +0.23 84 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.89 +0.23 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 4.36 +0.27 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 5.00 +0.44 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 5.63 +0.43 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 6.27 +0.42 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 6.91 +0.42 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 7.71 +0.57 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 8.63 +0.76 84 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 9.56 +0.75 84 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 10.49 +0.75 84 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 11.42 +0.74 84 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 12.53 +0.91 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 13.84 +1.28 84 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 15.14 +0.85 84 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 16.45 +0.80 84 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 17.76 +0.98 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 19.08 +1.25 84 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 20.83 +1.68 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 22.62 +2.05 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 24.40 +2.03 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 26.19 +2.75 84 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 27.97 +2.79 84 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 29.76 +2.83 84 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 32.10 +3.43 84 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 34.46 +3.10 84 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 36.81 +3.11 84 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 39.16 +3.10 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 41.52 +3.09 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 43.87 +4.23 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 46.58 +4.46 84 0 15 0
27NOV26 860.00 P 45.58 45.58 45.58 49.59 +4.05 84 5 5 +5
27NOV26 870.00 P 0.00 0.00 0.00 52.60 +5.22 84 0 5 0
27NOV26 880.00 P 51.60 51.60 51.60 55.61 +4.56 84 1 2 +1
27NOV26 890.00 P 0.00 0.00 0.00 58.62 +4.55 84 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 59.78 +2.68 83 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 64.10 +3.97 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 66.50 +4.11 83 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 70.10 +4.19 83 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 73.80 +4.31 83 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 77.61 +4.78 83 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 81.54 +5.12 83 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 86.75 +6.47 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 89.73 +5.63 84 0 2 0
27NOV26 990.00 P 86.70 86.70 86.70 93.99 +5.85 84 1 101 +1
27NOV26 1,000.00 P 0.00 0.00 0.00 98.36 +6.75 84 0 13 0
27NOV26 1,010.00 P 96.52 96.52 96.52 103.26 +6.74 84 1 1 +1
27NOV26 1,020.00 P 99.00 99.00 99.00 107.77 +7.36 84 1 1 +1
27NOV26 1,030.00 P 0.00 0.00 0.00 112.28 +6.34 84 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 116.80 +5.81 84 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 121.59 +8.31 84 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 125.84 +7.76 84 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 130.37 +7.42 84 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 137.71 +8.97 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 142.65 +9.58 85 0 1 0
27NOV26 1,100.00 P 0.00 0.00 0.00 147.94 +9.59 85 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 153.25 +11.13 85 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 159.23 +10.27 86 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 164.48 +11.46 86 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 170.22 +11.80 86 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 176.53 +12.61 86 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 182.51 +13.00 86 0 15 0
27NOV26 1,170.00 P 188.00 188.00 188.00 187.83 +13.33 86 1 16 0
27NOV26 1,180.00 P 185.48 186.92 184.48 195.84 +15.84 87 60 76 +60
27NOV26 1,190.00 P 0.00 0.00 0.00 202.11 +15.93 87 0 6 0
27NOV26 1,200.00 P 0.00 0.00 0.00 208.39 +15.70 87 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 214.66 +15.03 87 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 220.94 +15.02 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 225.17 +12.97 86 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 231.87 +13.37 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 239.46 +14.67 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 246.34 +15.26 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 252.93 +15.55 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 259.10 +15.42 87 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 267.44 +17.45 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 273.50 +17.19 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 280.69 +17.68 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 286.88 +16.82 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 294.17 +17.06 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 294.18 +10.02 85 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 300.68 +9.46 84 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 307.56 +9.29 84 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 4.37 +0.37 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.95 +0.50 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 5.62 +0.65 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 6.30 +0.48 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.97 +0.45 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.65 +0.64 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 8.53 +0.84 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 9.50 +1.06 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 10.48 +1.06 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 11.46 +1.06 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 12.44 +1.06 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 13.54 +1.17 83 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 14.91 +1.56 83 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 16.28 +1.69 83 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 17.65 +1.68 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 19.02 +1.68 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 20.39 +1.67 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 21.97 +1.87 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 23.83 +2.35 83 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 25.69 +1.89 83 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 27.54 +2.57 83 0 0 0
30DEC26 710.00 P 25.00 25.00 25.00 29.40 +2.56 83 1 91 -1
30DEC26 720.00 P 0.00 0.00 0.00 31.26 +2.21 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 33.13 +2.21 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 35.54 +3.10 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 37.98 +3.67 83 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 40.42 +3.03 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 42.86 +3.56 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 45.30 +3.78 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 47.74 +3.69 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 50.19 +3.02 83 0 7 0
30DEC26 810.00 P 0.00 0.00 0.00 52.48 +3.30 82 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 56.32 +4.42 83 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 59.43 +4.06 83 0 0 0
30DEC26 840.00 P 62.00 62.00 62.00 62.53 +4.22 83 1 1 +1
30DEC26 850.00 P 0.00 0.00 0.00 64.96 +3.86 82 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 68.75 +4.70 83 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 71.86 +4.60 83 0 1 0
30DEC26 880.00 P 0.00 0.00 0.00 75.28 +4.47 83 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 78.89 +3.97 83 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 82.73 +4.59 83 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 86.30 +4.75 83 0 1 0
30DEC26 920.00 P 90.00 94.00 90.00 90.05 +4.53 83 2 1,752 +2
30DEC26 930.00 P 0.00 0.00 0.00 95.53 +6.05 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 100.32 +6.87 84 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 102.40 +4.98 83 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 108.03 +6.64 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 112.94 +7.58 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 118.16 +8.82 84 0 11 0
30DEC26 990.00 P 0.00 0.00 0.00 122.10 +8.78 84 0 17 0
30DEC26 1,000.00 P 0.00 0.00 0.00 124.79 +7.23 83 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 131.72 +9.39 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 135.03 +7.93 84 0 15 0
30DEC26 1,030.00 P 131.87 131.87 131.87 141.68 +9.81 84 1 0 -1
30DEC26 1,040.00 P 0.00 0.00 0.00 144.64 +8.00 84 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 151.44 +10.03 85 0 500 0
30DEC26 1,060.00 P 0.00 0.00 0.00 155.14 +8.95 84 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 161.94 +10.97 85 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 167.08 +11.33 85 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 171.78 +11.24 84 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 178.76 +13.01 85 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 183.18 +11.85 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 188.92 +12.00 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 194.74 +12.23 85 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 200.63 +12.54 85 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 206.69 +13.01 85 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 212.31 +13.03 85 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 215.87 +11.00 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 224.93 +14.45 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 231.37 +15.29 85 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 231.38 +9.68 83 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 244.12 +16.23 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 250.50 +16.23 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 256.89 +16.23 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 263.28 +16.23 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 269.67 +16.23 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 276.07 +16.24 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 282.48 +16.26 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 289.38 +16.76 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 296.50 +17.48 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 303.63 +18.20 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 310.76 +18.92 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 317.89 +19.61 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 325.03 +19.69 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 332.17 +19.69 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 339.31 +19.69 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 346.45 +19.69 87 0 1 0
30MAR27 710.00 P 59.00 59.00 59.00 63.42 +5.07 83 1 75 -1
30MAR27 720.00 P 0.00 0.00 0.00 66.75 +5.75 83 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 70.09 +6.42 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 73.43 +6.46 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 76.77 +6.46 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 80.10 +6.46 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 83.44 +6.46 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 86.78 +6.46 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 90.13 +6.48 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 93.67 +6.68 83 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 97.75 +7.42 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 101.84 +8.16 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 105.92 +8.65 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 110.01 +8.65 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 114.10 +8.66 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 118.18 +8.66 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 122.27 +8.66 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 126.36 +8.67 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 130.46 +8.68 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 136.43 +8.10 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 141.40 +7.98 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 144.08 +10.03 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 149.92 +7.62 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 155.04 +8.19 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 158.68 +11.24 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 163.55 +11.25 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 168.42 +11.25 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 173.29 +11.26 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 178.17 +11.27 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 183.05 +11.28 83 0 21 0
30MAR27 1,010.00 P 0.00 0.00 0.00 187.93 +11.29 83 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 192.83 +11.32 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 198.31 +11.93 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 199.23 +2.23 81 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 213.06 +11.03 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 219.18 +12.06 84 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 225.34 +12.40 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 229.49 +10.73 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 234.69 +10.11 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 240.87 +10.47 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 246.86 +10.63 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 252.91 +11.04 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 259.01 +11.13 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 265.33 +11.63 84 0 15 0
30MAR27 1,150.00 P 265.29 265.29 265.29 271.54 +12.01 84 1 1 +1
30MAR27 1,160.00 P 0.00 0.00 0.00 277.65 +12.28 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 284.14 +12.94 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 290.52 +13.48 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 297.61 +14.71 85 0 0 0
30MAR27 1,200.00 P 280.00 280.00 280.00 306.72 +17.91 85 1 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 310.53 +15.12 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 319.40 +17.38 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 326.19 +17.57 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 333.05 +17.82 86 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 339.78 +17.95 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 346.40 +17.96 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 353.03 +17.98 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 359.65 +17.98 86 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 366.29 +18.01 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 372.93 +18.03 86 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 379.62 +18.10 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 386.90 +18.76 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 394.24 +19.47 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 401.57 +20.17 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 408.91 +20.85 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 416.25 +21.38 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 90.92 +3.96 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 94.43 +3.95 81 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 97.95 +3.95 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 101.48 +3.95 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 105.32 +4.27 81 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 109.58 +4.99 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 113.84 +5.67 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 118.10 +5.66 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 122.36 +5.65 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 126.62 +5.64 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 130.88 +5.63 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 135.15 +5.62 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 139.42 +5.62 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 143.70 +5.62 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 147.98 +5.61 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 152.28 +5.63 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 157.07 +6.13 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 162.11 +6.87 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 167.15 +7.59 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 172.20 +7.76 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 177.24 +7.74 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 182.29 +7.74 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 187.33 +7.72 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 192.38 +7.71 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 197.44 +7.71 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 202.50 +7.71 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 207.56 +7.71 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 212.63 +7.71 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 217.72 +7.73 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 222.85 +7.78 81 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 228.66 +8.51 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 234.48 +9.24 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 240.30 +9.95 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 246.13 +10.27 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 251.95 +6.38 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 257.78 +6.55 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 263.61 +10.24 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 269.44 +10.24 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 280.39 +15.35 82 0 0 0
29JUN27 1,100.00 P 265.00 265.00 265.00 281.11 +10.23 81 1 3 +1
29JUN27 1,110.00 P 0.00 0.00 0.00 292.23 +15.50 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 298.49 +15.92 83 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 304.80 +7.73 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 311.17 +8.07 83 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 317.59 +8.46 83 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 324.06 +8.89 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 332.50 +11.28 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 338.96 +11.69 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 345.09 +11.76 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 345.10 +5.63 82 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 357.12 +10.88 83 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 357.13 +5.00 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 362.48 +2.68 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 369.06 +2.48 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 375.64 +9.05 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 382.22 +13.15 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 388.81 +13.15 81 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 395.41 +13.16 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 402.00 +13.15 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 408.61 +13.17 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 415.22 +13.18 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 421.84 +13.19 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 428.47 +13.22 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 435.15 +13.29 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 442.39 +13.91 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 449.65 +14.54 81 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 206.10 +10.13 81 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 211.32 +10.15 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 216.53 +10.16 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 221.75 +10.18 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 226.98 +10.20 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 232.21 +10.22 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 237.45 +10.24 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 242.70 +10.28 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 248.05 +10.40 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 254.02 +11.14 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 259.99 +11.87 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 265.96 +12.57 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 271.94 +12.92 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 277.92 +12.93 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 283.89 +12.93 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 289.87 +12.95 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 295.86 +9.19 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 301.85 +9.19 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 307.84 +9.14 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 313.84 +8.61 81 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 325.26 +13.88 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 334.21 +16.64 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 337.06 +12.53 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 343.51 +9.00 82 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 350.00 - 82 0 0 -
29SEP27 1,150.00 P 0.00 0.00 0.00 358.98 - 83 0 0 -
29SEP27 1,160.00 P 0.00 0.00 0.00 365.28 - 83 0 0 -
29SEP27 1,170.00 P 0.00 0.00 0.00 372.40 - 83 0 0 -
29SEP27 1,180.00 P 0.00 0.00 0.00 380.69 - 83 0 0 -
29SEP27 1,190.00 P 0.00 0.00 0.00 385.38 - 83 0 0 -
29SEP27 1,200.00 P 0.00 0.00 0.00 392.17 - 83 0 0 -
29SEP27 1,210.00 P 0.00 0.00 0.00 398.99 - 83 0 0 -
29SEP27 1,220.00 P 0.00 0.00 0.00 399.00 - 81 0 0 -
29SEP27 1,230.00 P 0.00 0.00 0.00 403.16 - 81 0 0 -
29SEP27 1,240.00 P 0.00 0.00 0.00 409.87 - 81 0 0 -
29SEP27 1,250.00 P 0.00 0.00 0.00 416.60 - 81 0 0 -
29SEP27 1,260.00 P 0.00 0.00 0.00 423.33 - 81 0 0 -
29SEP27 1,270.00 P 0.00 0.00 0.00 430.06 - 81 0 0 -
29SEP27 1,280.00 P 0.00 0.00 0.00 436.79 - 81 0 0 -
29SEP27 1,290.00 P 0.00 0.00 0.00 443.52 - 81 0 0 -
TOTAL PUT 850 18,907 +385
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$ 36.960
11SEP26 26.00 C 0.00 0.00 0.00 10.97 +0.99 141 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.47 +1.00 133 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 9.97 +0.99 126 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 9.47 +0.99 119 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 8.97 +0.99 111 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.52 +1.04 153 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 8.01 +0.87 139 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.51 +1.08 130 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.97 +0.86 84 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.53 +1.10 122 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.99 +0.91 95 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.51 +1.08 97 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.98 +1.04 73 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.49 +1.04 72 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.00 +1.04 69 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.51 +1.01 65 0 15 0
11SEP26 34.00 C 0.00 0.00 0.00 2.99 +0.90 50 0 27 0
11SEP26 34.50 C 0.00 0.00 0.00 2.55 +0.87 57 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 2.10 +0.81 56 0 100 0
11SEP26 35.50 C 1.43 1.43 1.43 1.63 +0.66 49 6 28 -6
11SEP26 36.00 C 1.08 1.08 1.08 1.26 +0.56 50 15 72 +15
11SEP26 36.50 C 0.73 1.03 0.73 0.91 +0.42 48 8 124 +5
11SEP26 37.00 C 0.52 0.74 0.52 0.66 +0.33 50 18 137 0
11SEP26 37.50 C 0.47 0.72 0.38 0.46 +0.25 51 13 69 -7
11SEP26 38.00 C 0.35 0.38 0.28 0.29 +0.16 50 68 552 +10
11SEP26 38.50 C 0.24 0.34 0.22 0.19 +0.11 51 22 25 +7
11SEP26 39.00 C 0.14 0.20 0.13 0.11 +0.06 51 13 25 +11
11SEP26 39.50 C 0.00 0.00 0.00 0.07 +0.04 52 0 12 0
11SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 43 0
11SEP26 40.50 C 0.04 0.04 0.04 0.02 +0.01 52 1 2 0
11SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 52 12 26 +7
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 11.18 - 139 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 10.68 +0.97 133 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 10.18 +1.12 127 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 9.68 +1.11 121 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 9.18 +1.11 115 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 8.67 +1.00 108 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.18 +1.02 103 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 7.69 +1.09 98 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 6.98 +0.84 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 6.67 +1.20 85 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.18 +1.10 80 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 5.51 +1.01 48 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.17 +1.13 68 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 4.54 +0.95 46 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.07 +0.90 46 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 3.61 +0.79 46 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.22 +0.80 49 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 2.80 +0.78 48 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 2.40 +0.71 48 0 7 0
18SEP26 35.50 C 2.08 2.08 2.08 1.98 +0.58 44 15 15 +15
18SEP26 36.00 C 1.85 1.85 1.85 1.65 +0.52 45 10 10 +10
18SEP26 36.50 C 0.00 0.00 0.00 1.38 +0.46 46 0 15 0
18SEP26 37.00 C 1.13 1.13 1.13 1.13 +0.40 46 1 16 +1
18SEP26 37.50 C 0.88 1.10 0.88 0.91 +0.34 46 17 35 +15
18SEP26 38.00 C 0.70 0.80 0.70 0.72 +0.28 46 21 24 +18
18SEP26 38.50 C 0.55 0.57 0.55 0.57 +0.24 47 16 18 +16
18SEP26 39.00 C 0.41 0.49 0.41 0.44 +0.19 47 25 25 +23
18SEP26 39.50 C 0.37 0.37 0.37 0.33 +0.15 46 1 1 +1
18SEP26 40.00 C 0.30 0.30 0.29 0.25 +0.12 47 8 8 +8
18SEP26 40.50 C 0.00 0.00 0.00 0.18 +0.08 46 0 0 0
18SEP26 41.00 C 0.16 0.16 0.16 0.13 +0.06 46 2 2 +2
18SEP26 41.50 C 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
18SEP26 43.00 C 0.07 0.07 0.07 0.03 +0.01 46 15 15 +15
18SEP26 43.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 45.50 C 0.02 0.02 0.02 0.01 0.00 52 15 15 +15
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 25.63 +1.11 261 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.14 +1.13 254 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.63 +1.01 243 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.18 +1.16 247 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.59 +1.08 214 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 23.07 +0.95 200 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 22.59 +1.08 200 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 22.14 +1.12 206 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.64 +0.94 199 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.15 +1.12 195 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.82 +1.11 217 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.24 +1.13 198 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.74 +1.12 191 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.09 +0.87 156 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.79 +1.17 186 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.15 +1.05 158 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.65 +1.13 152 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.05 +0.82 123 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.06 +1.03 117 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.19 +1.13 132 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.16 +1.12 118 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.16 +1.02 109 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.25 +1.22 110 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.18 +1.13 94 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.18 +0.94 85 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.18 +1.11 77 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 +1.02 69 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.09 +0.87 51 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 6.18 +1.02 53 0 494 0
29SEP26 32.00 C 0.00 0.00 0.00 5.20 +0.94 47 0 537 0
29SEP26 33.00 C 4.40 4.40 4.40 4.36 +0.91 48 1 635 0
29SEP26 34.00 C 0.00 0.00 0.00 3.51 +0.83 45 0 666 0
29SEP26 35.00 C 0.00 0.00 0.00 2.70 +0.68 42 0 1,259 0
29SEP26 36.00 C 2.05 2.20 2.03 2.09 +0.53 43 124 1,005 +55
29SEP26 37.00 C 1.63 1.70 1.49 1.60 +0.47 44 92 1,385 -37
29SEP26 38.00 C 1.26 1.29 1.13 1.17 +0.36 44 74 758 +31
29SEP26 39.00 C 0.89 1.03 0.79 0.86 +0.31 45 111 460 +71
29SEP26 40.00 C 0.61 0.74 0.61 0.61 +0.24 46 70 837 +53
29SEP26 41.00 C 0.44 0.52 0.42 0.41 +0.17 45 41 1,355 +9
29SEP26 42.00 C 0.32 0.40 0.30 0.27 +0.12 45 39 746 -2
29SEP26 43.00 C 0.22 0.23 0.22 0.18 +0.09 46 32 1,241 +32
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 939 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 1,569 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 2,696 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 641 0
29SEP26 49.00 C 0.05 0.05 0.05 0.01 0.00 46 1 323 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 49 40 1,047 +40
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 242 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 383 0
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 69 29 124 +29
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.66 +1.01 168 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.18 +1.03 165 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.85 +1.20 183 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.21 +1.05 158 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.68 +1.02 148 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.07 +0.93 119 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.86 +1.20 160 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.18 +1.01 133 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.68 +0.98 128 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.20 +1.02 127 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.82 +1.11 136 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.37 +1.23 136 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.74 +1.05 118 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.21 +0.99 111 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.79 +1.11 115 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.15 +0.96 95 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.65 +0.95 91 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.08 +0.85 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.08 +0.88 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.28 +1.07 88 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.41 +1.23 90 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.16 +0.92 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.25 +0.99 66 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.38 +1.09 69 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.42 +1.12 65 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.46 +1.12 61 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 8.38 +0.94 51 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.58 +1.10 53 0 109 0
29OCT26 31.00 C 6.33 6.33 6.33 6.70 +1.05 51 3 83 -3
29OCT26 32.00 C 0.00 0.00 0.00 5.72 +0.83 45 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.07 +0.91 48 0 818 0
29OCT26 34.00 C 0.00 0.00 0.00 4.23 +0.68 44 0 91 0
29OCT26 35.00 C 3.66 3.66 3.43 3.60 +0.63 44 45 234 +5
29OCT26 36.00 C 3.09 3.09 3.09 3.02 +0.56 44 32 353 -2
29OCT26 37.00 C 2.59 2.59 2.55 2.53 +0.48 44 17 612 0
29OCT26 38.00 C 1.94 2.20 1.94 2.12 +0.43 45 22 222 +5
29OCT26 39.00 C 0.00 0.00 0.00 1.76 +0.40 45 0 345 0
29OCT26 40.00 C 1.45 1.49 1.41 1.41 +0.33 45 17 196 +11
29OCT26 41.00 C 1.19 1.19 1.19 1.16 +0.30 45 1 541 0
29OCT26 42.00 C 0.98 1.05 0.98 0.92 +0.25 45 28 93 +24
29OCT26 43.00 C 0.80 0.89 0.80 0.73 +0.21 45 21 178 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.57 +0.17 45 0 118 0
29OCT26 45.00 C 0.53 0.57 0.53 0.45 +0.14 45 3 150 +1
29OCT26 46.00 C 0.45 0.45 0.45 0.34 +0.10 45 30 203 +30
29OCT26 47.00 C 0.43 0.43 0.43 0.26 +0.08 45 5 90 +5
29OCT26 48.00 C 0.32 0.32 0.32 0.20 +0.07 45 15 309 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 671 0
29OCT26 50.00 C 0.19 0.22 0.19 0.12 +0.04 45 400 827 +380
29OCT26 52.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.66 +0.99 130 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.25 +0.94 138 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.85 +1.19 143 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.21 +1.04 123 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.70 +0.88 117 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.27 +1.10 121 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.86 +1.18 125 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.27 +0.94 112 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.71 +1.01 102 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.22 +1.03 99 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.82 +1.11 105 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.37 +1.03 106 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.79 +0.94 95 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.23 +1.01 86 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.80 +0.96 89 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.31 +1.10 87 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.82 +0.94 85 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.27 +1.04 77 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.34 +1.08 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.30 +1.09 68 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.41 +1.11 70 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.32 +0.97 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.54 +1.14 65 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.60 +1.15 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.66 +1.14 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.74 +1.08 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.76 +0.94 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.00 +0.99 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.19 +0.87 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.43 +0.99 50 0 31 0
27NOV26 33.00 C 0.00 0.00 0.00 5.71 +0.92 49 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.90 +0.66 46 0 15 0
27NOV26 35.00 C 4.37 4.37 4.37 4.31 +0.56 46 15 45 0
27NOV26 36.00 C 3.74 3.76 3.71 3.75 +0.56 45 32 99 +15
27NOV26 37.00 C 0.00 0.00 0.00 3.29 +0.51 46 0 44 0
27NOV26 38.00 C 2.90 2.90 2.90 2.85 +0.43 46 16 68 -14
27NOV26 39.00 C 2.52 2.52 2.52 2.49 +0.43 46 15 64 +15
27NOV26 40.00 C 2.19 2.25 2.19 2.17 +0.42 47 18 38 +17
27NOV26 41.00 C 1.90 2.00 1.87 1.85 +0.37 47 35 575 +25
27NOV26 42.00 C 0.00 0.00 0.00 1.58 +0.33 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 1.34 +0.29 47 0 27 0
27NOV26 44.00 C 0.00 0.00 0.00 1.13 +0.25 46 0 30 0
27NOV26 45.00 C 1.05 1.05 1.05 0.95 +0.22 46 10 83 -10
27NOV26 46.00 C 0.00 0.00 0.00 0.79 +0.18 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.66 +0.16 46 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.55 +0.14 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.46 +0.12 46 0 54 0
27NOV26 50.00 C 0.54 0.54 0.54 0.38 +0.10 46 1 192 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.23 +0.06 46 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.77 +1.01 119 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.47 +1.16 132 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.97 +1.21 128 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.48 +1.18 124 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.88 +1.06 112 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.48 +1.19 115 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.86 +1.04 103 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.50 +1.17 108 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 22.01 +1.24 105 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.52 +1.24 102 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.02 +1.22 99 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.52 +1.18 95 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.04 +1.19 93 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.55 +1.25 90 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.06 +1.21 88 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.57 +1.19 85 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.08 +1.20 82 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.46 +1.05 74 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.34 +0.86 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.47 +0.95 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.51 +0.93 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.56 +0.91 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.64 +0.92 56 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.74 +0.94 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.85 +0.88 53 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 10.06 +0.93 53 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.23 +0.91 52 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.43 +0.87 51 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.67 +0.83 50 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.96 +0.79 49 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 6.28 +0.85 48 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 5.53 +0.69 46 0 498 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 +0.60 46 0 545 0
30DEC26 36.00 C 4.48 4.70 4.48 4.40 +0.54 46 31 1,390 -30
30DEC26 37.00 C 3.97 3.97 3.93 3.95 +0.51 46 21 492 -15
30DEC26 38.00 C 3.51 3.53 3.51 3.53 +0.47 46 45 478 +15
30DEC26 39.00 C 3.10 3.13 3.10 3.13 +0.42 46 50 343 0
30DEC26 40.00 C 2.79 2.98 2.79 2.79 +0.41 47 9 505 +3
30DEC26 41.00 C 2.48 2.55 2.48 2.49 +0.40 47 90 171 -79
30DEC26 42.00 C 2.34 2.34 2.25 2.19 +0.36 47 2 892 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.92 +0.33 47 0 994 0
30DEC26 44.00 C 1.85 1.85 1.85 1.68 +0.30 47 1 485 +1
30DEC26 45.00 C 0.00 0.00 0.00 1.47 +0.27 47 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.28 +0.24 46 0 353 0
30DEC26 47.00 C 1.21 1.35 1.21 1.11 +0.21 46 16 568 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.96 +0.18 46 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 0.84 +0.17 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 +0.14 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 +0.11 46 0 175 0
30DEC26 55.00 C 0.52 0.52 0.51 0.34 +0.07 46 30 196 -10
30DEC26 57.50 C 0.35 0.37 0.35 0.23 +0.05 46 4 406 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 26.03 +1.27 101 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.54 +1.23 98 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 25.05 +1.29 95 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.57 +1.27 92 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 24.08 +1.26 90 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 23.59 +1.30 87 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 23.11 +1.29 84 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 22.63 +1.30 82 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.01 +1.18 73 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 21.66 +1.31 78 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.18 +1.32 76 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.70 +1.31 74 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.22 +1.23 72 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.74 +1.04 70 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.24 +1.02 67 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.72 +1.12 64 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.28 +1.04 64 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.80 +1.01 62 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.89 +1.04 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.97 +1.01 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.08 +1.02 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.21 +0.98 55 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 13.36 +0.96 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.51 +0.90 52 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.70 +0.88 51 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.94 +0.86 51 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.23 +0.87 50 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.53 +0.84 50 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.87 +0.82 50 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.23 +0.77 49 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 7.63 +0.91 49 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.86 +0.62 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 6.35 +0.60 47 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 5.87 +0.56 47 0 1,526 0
30MAR27 37.00 C 5.59 5.59 5.59 5.40 +0.51 47 1 92 +1
30MAR27 38.00 C 0.00 0.00 0.00 5.01 +0.50 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.63 +0.47 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.27 +0.46 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 +0.44 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 3.64 +0.43 47 0 55 0
30MAR27 43.00 C 3.46 3.46 3.46 3.34 +0.41 47 20 70 +20
30MAR27 44.00 C 0.00 0.00 0.00 3.06 +0.38 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.80 +0.36 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.56 +0.33 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 +0.31 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 +0.29 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.95 +0.26 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.78 +0.25 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 1.42 +0.21 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 1.12 +0.17 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 +0.14 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 +0.11 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.10 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 +0.08 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.06 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 26.03 +1.19 86 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 25.58 +1.22 85 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 25.18 +1.30 87 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 24.62 +1.22 80 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 24.12 +1.20 77 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 23.67 +1.23 76 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 23.19 +1.22 74 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.71 +1.22 72 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.32 +1.30 73 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.77 +1.22 69 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.18 +0.88 63 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.91 +1.07 68 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.46 +1.09 67 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.98 +1.06 65 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.51 +1.17 64 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.06 +1.05 63 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.60 +1.04 61 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.15 +1.03 60 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.27 +1.03 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.40 +1.03 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.56 +1.01 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.70 +1.03 54 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.91 +0.93 53 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 13.17 +0.93 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.44 +0.90 52 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.72 +0.87 52 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 11.04 +0.97 51 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.40 +0.84 51 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 9.78 +0.80 50 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 9.16 +0.74 50 0 33 0
29JUN27 33.00 C 8.30 8.30 8.30 8.30 +0.41 47 1 118 0
29JUN27 34.00 C 7.43 7.43 7.43 8.17 +0.78 50 2 110 +2
29JUN27 35.00 C 0.00 0.00 0.00 7.62 +0.69 50 0 56 0
29JUN27 36.00 C 0.00 0.00 0.00 7.16 +0.65 50 0 93 0
29JUN27 37.00 C 0.00 0.00 0.00 6.45 +0.35 47 0 80 0
29JUN27 38.00 C 6.38 6.38 6.38 6.33 +0.64 50 3 36 0
29JUN27 39.00 C 0.00 0.00 0.00 5.92 +0.60 50 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 5.40 +0.42 48 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 5.20 +0.55 49 0 172 0
29JUN27 42.00 C 4.80 4.80 4.80 4.87 +0.68 49 5 193 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 +0.43 49 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 4.22 +0.43 49 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.97 +0.45 49 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.73 +0.46 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.47 +0.40 49 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.26 +0.39 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.05 +0.38 49 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 +0.45 49 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.40 +0.31 49 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 2.03 +0.28 49 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.71 +0.28 49 0 2 0
29JUN27 60.00 C 1.75 1.75 1.75 1.45 +0.26 49 1 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.22 +0.18 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.04 +0.18 49 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.87 +0.15 49 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.74 +0.12 49 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.62 +0.10 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.53 +0.09 49 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.45 +0.09 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.38 +0.07 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.33 +0.06 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.28 +0.06 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29JUN27 97.50 C 0.44 0.44 0.33 0.13 +0.03 49 4 3 +3
29SEP27 13.00 C 0.00 0.00 0.00 24.62 +1.21 73 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 24.12 +1.19 70 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 23.67 +1.21 69 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 23.19 +1.20 67 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 22.71 +1.15 65 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 22.32 +1.24 66 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 21.77 +1.15 62 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 21.18 +0.88 57 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 20.91 +1.07 62 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 20.46 +1.09 60 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 19.98 +1.06 59 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 19.51 +1.14 57 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 19.06 +1.05 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 18.60 +1.04 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 18.15 +0.98 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 17.27 +0.92 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.64 +1.21 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.76 +0.85 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.99 +0.85 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.25 +0.81 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.66 +0.95 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.98 +0.93 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.33 +0.91 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.67 +0.85 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.08 +0.83 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.51 +0.80 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.95 +0.85 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.44 +0.92 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.73 +0.66 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.28 +0.64 48 0 15 0
29SEP27 36.00 C 7.94 7.94 7.94 8.03 +0.86 50 15 110 +15
29SEP27 37.00 C 0.00 0.00 0.00 7.48 +0.50 49 0 25 0
29SEP27 38.00 C 0.00 0.00 0.00 7.07 +0.47 48 0 116 0
29SEP27 39.00 C 0.00 0.00 0.00 6.71 +0.53 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.41 +0.55 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.06 +0.53 49 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 5.76 +0.48 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 5.48 +0.46 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.19 +0.41 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.92 +0.38 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.67 +0.38 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.43 +0.38 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.18 +0.37 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.93 +0.30 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.74 +0.30 49 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 3.27 +0.30 49 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.84 +0.23 49 0 2 0
29SEP27 57.50 C 2.70 2.70 2.70 2.50 +0.23 49 4 4 +4
29SEP27 60.00 C 2.42 2.42 2.40 2.15 +0.17 49 9 9 +9
29SEP27 62.50 C 0.00 0.00 0.00 1.91 +0.18 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.66 +0.16 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.45 +0.12 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.28 +0.12 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.11 +0.10 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.98 +0.09 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.75 +0.07 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.66 +0.06 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.59 +0.06 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 1 0
TOTAL CALL 2,121 57,438 +944
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 20 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 24 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.06 51 0 30 0
11SEP26 34.00 P 0.06 0.06 0.03 0.03 -0.10 53 2 92 0
11SEP26 34.50 P 0.00 0.00 0.00 0.05 -0.17 51 0 31 0
11SEP26 35.00 P 0.20 0.20 0.10 0.10 -0.25 51 45 76 -45
11SEP26 35.50 P 0.16 0.18 0.16 0.18 -0.34 51 7 41 +3
11SEP26 36.00 P 0.47 0.47 0.24 0.30 -0.46 51 52 200 +5
11SEP26 36.50 P 0.46 0.61 0.35 0.46 -0.59 50 78 282 +10
11SEP26 37.00 P 0.66 0.71 0.54 0.71 -0.67 51 55 110 +20
11SEP26 37.50 P 1.08 1.10 0.71 1.01 -0.71 52 47 51 -16
11SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.93 52 0 20 0
11SEP26 38.50 P 1.66 1.66 1.66 1.71 -1.02 50 15 15 +15
11SEP26 39.00 P 0.00 0.00 0.00 2.14 -0.97 51 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.59 -1.01 50 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.07 -1.02 52 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 3.54 -1.04 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.08 -1.00 68 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 4.55 -1.03 61 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.06 -1.02 72 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 5.55 -1.03 72 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.04 -1.04 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 6.61 -0.97 107 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.05 -1.03 87 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.54 -1.04 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.08 -1.00 114 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 8.55 -1.03 101 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.04 -1.04 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 9.62 -0.96 144 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.04 -1.04 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 10.54 -1.04 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.04 -1.04 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 11.55 -1.03 127 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
18SEP26 32.00 P 0.06 0.06 0.06 0.04 -0.05 48 2 2 +2
18SEP26 32.50 P 0.00 0.00 0.00 0.06 -0.08 48 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.12 47 0 0 0
18SEP26 33.50 P 0.15 0.15 0.15 0.13 -0.17 46 2 2 +2
18SEP26 34.00 P 0.22 0.22 0.22 0.20 -0.20 47 5 25 0
18SEP26 34.50 P 0.28 0.28 0.28 0.28 -0.26 46 2 14 +2
18SEP26 35.00 P 0.44 0.44 0.34 0.39 -0.31 46 16 30 +16
18SEP26 35.50 P 0.65 0.65 0.53 0.53 -0.39 46 17 22 -3
18SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.48 46 0 10 0
18SEP26 36.50 P 0.80 0.90 0.80 0.90 -0.55 46 23 16 +16
18SEP26 37.00 P 1.46 1.46 1.02 1.14 -0.62 46 32 26 +22
18SEP26 37.50 P 1.33 1.34 1.33 1.42 -0.70 46 30 30 +19
18SEP26 38.00 P 0.00 0.00 0.00 1.75 -0.68 47 0 0 0
18SEP26 38.50 P 1.97 2.08 1.97 2.08 -0.85 46 28 28 +28
18SEP26 39.00 P 0.00 0.00 0.00 2.45 -0.94 46 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 2.85 -0.91 47 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 3.31 -0.97 50 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 3.72 -0.93 48 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 4.17 -0.95 49 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 4.75 -0.85 59 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 5.08 -1.01 46 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 5.56 -1.03 45 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 6.05 -1.03 45 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 6.61 -0.97 61 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 7.05 -1.03 51 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 7.54 -1.04 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 8.08 -1.00 65 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 8.55 -1.03 59 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 9.04 -1.04 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 9.62 -0.96 81 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,164 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,086 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2,430 0
29SEP26 30.00 P 0.06 0.06 0.06 0.04 -0.03 46 200 2,803 +2
29SEP26 31.00 P 0.11 0.11 0.10 0.08 -0.06 45 3 3,464 0
29SEP26 32.00 P 0.18 0.19 0.16 0.16 -0.11 45 433 4,768 -7
29SEP26 33.00 P 0.27 0.31 0.24 0.29 -0.16 45 88 3,321 -25
29SEP26 34.00 P 0.47 0.50 0.44 0.50 -0.20 46 31 4,473 +5
29SEP26 35.00 P 0.74 0.77 0.64 0.74 -0.32 44 261 1,967 +17
29SEP26 36.00 P 1.13 1.19 0.96 1.10 -0.46 44 381 2,612 +276
29SEP26 37.00 P 1.60 1.63 1.36 1.62 -0.59 46 48 2,150 +28
29SEP26 38.00 P 2.10 2.10 2.10 2.11 -0.70 43 15 795 +15
29SEP26 39.00 P 2.87 2.87 2.55 2.75 -0.85 42 15 274 +13
29SEP26 40.00 P 0.00 0.00 0.00 3.58 -0.83 45 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 4.44 -0.87 47 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 5.27 -0.94 46 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -1.00 45 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.10 -1.00 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.08 -1.00 47 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 9.05 -1.03 46 0 15 0
29SEP26 47.00 P 9.85 9.85 9.85 10.04 -1.04 0 60 120 +29
29SEP26 48.00 P 0.00 0.00 0.00 11.04 -1.04 0 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 -1.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.04 -1.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.54 -1.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.04 -1.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.54 -1.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.04 -1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.54 -1.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.04 -1.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.54 -1.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.04 -1.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.54 -1.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.04 -1.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.04 -1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.54 -1.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 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 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 416 0
29OCT26 29.00 P 0.00 0.00 0.00 0.18 -0.08 45 0 285 0
29OCT26 30.00 P 0.30 0.30 0.30 0.28 -0.12 45 1 2,303 0
29OCT26 31.00 P 0.45 0.45 0.40 0.43 -0.15 45 20 441 +18
29OCT26 32.00 P 0.62 0.62 0.60 0.60 -0.20 44 21 478 +20
29OCT26 33.00 P 0.89 0.89 0.83 0.85 -0.24 45 109 824 +58
29OCT26 34.00 P 1.16 1.16 1.16 1.14 -0.30 44 1 374 +1
29OCT26 35.00 P 1.50 1.56 1.41 1.47 -0.40 44 80 716 +4
29OCT26 36.00 P 1.97 2.00 1.95 1.94 -0.43 45 56 537 +29
29OCT26 37.00 P 2.45 2.58 2.44 2.44 -0.50 45 81 538 -14
29OCT26 38.00 P 2.97 3.09 2.90 3.00 -0.66 45 54 337 +30
29OCT26 39.00 P 3.65 3.65 3.65 3.55 -0.72 43 16 168 +16
29OCT26 40.00 P 0.00 0.00 0.00 4.39 -0.68 47 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.08 -0.73 46 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 5.88 -0.76 47 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 6.73 -0.78 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.52 -0.90 46 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.58 -0.75 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.34 -0.90 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.18 -0.94 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.13 -0.96 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.04 -1.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.06 -1.02 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.54 -1.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.04 -1.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.54 -1.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.04 -1.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.54 -1.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.04 -1.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.54 -1.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.04 -1.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.54 -1.04 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.04 -1.04 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.04 -1.04 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.54 -1.04 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 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 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 37 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.32 -0.09 46 0 365 0
27NOV26 29.00 P 0.45 0.45 0.45 0.46 -0.11 46 2 208 0
27NOV26 30.00 P 0.00 0.00 0.00 0.63 -0.14 46 0 220 0
27NOV26 31.00 P 0.00 0.00 0.00 0.84 -0.18 46 0 532 0
27NOV26 32.00 P 0.00 0.00 0.00 1.08 -0.23 46 0 626 0
27NOV26 33.00 P 0.00 0.00 0.00 1.37 -0.27 46 0 131 0
27NOV26 34.00 P 0.00 0.00 0.00 1.71 -0.33 46 0 200 0
27NOV26 35.00 P 2.19 2.19 2.08 2.14 -0.36 46 31 971 +14
27NOV26 36.00 P 2.55 2.55 2.55 2.55 -0.46 45 3 174 +1
27NOV26 37.00 P 0.00 0.00 0.00 3.09 -0.49 46 0 1,196 0
27NOV26 38.00 P 0.00 0.00 0.00 3.66 -0.48 46 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.33 -0.57 47 0 69 0
27NOV26 40.00 P 0.00 0.00 0.00 4.95 -0.61 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 5.67 -0.69 47 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.42 -0.50 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.91 -0.89 42 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.79 -0.85 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.63 -0.78 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.47 -1.03 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.34 -1.10 42 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 11.42 -0.92 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.29 -0.97 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.24 -0.97 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.58 -1.01 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.05 -1.03 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.54 -1.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.04 -1.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.54 -1.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.04 -1.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.54 -1.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.04 -1.04 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.54 -1.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.04 -1.04 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.04 -1.04 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.54 -1.04 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 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 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.08 46 0 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 -0.11 46 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 -0.12 46 0 645 0
30DEC26 29.00 P 0.78 0.78 0.73 0.74 -0.14 46 11 965 0
30DEC26 30.00 P 0.95 0.95 0.90 0.95 -0.18 46 11 4,844 -5
30DEC26 31.00 P 0.00 0.00 0.00 1.20 -0.21 46 0 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.48 -0.25 45 0 2,255 0
30DEC26 33.00 P 1.84 1.84 1.84 1.81 -0.34 45 1 1,181 -1
30DEC26 34.00 P 2.18 2.18 2.18 2.22 -0.33 46 1 920 0
30DEC26 35.00 P 2.56 2.68 2.56 2.65 -0.37 46 22 1,877 -20
30DEC26 36.00 P 3.09 3.10 3.09 3.12 -0.42 46 30 1,161 -1
30DEC26 37.00 P 3.61 3.61 3.61 3.63 -0.48 46 28 1,388 +2
30DEC26 38.00 P 0.00 0.00 0.00 4.22 -0.55 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 -0.49 46 0 581 0
30DEC26 40.00 P 5.62 5.62 5.46 5.49 -0.50 46 2 162 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.17 -0.62 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.96 -0.59 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.69 -0.66 47 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 -0.52 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.00 -0.78 44 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.90 -0.72 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.72 -0.76 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.58 -0.78 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.44 -0.90 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.33 -0.91 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.70 -1.01 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.05 -1.07 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.57 -1.02 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.04 -1.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.54 -1.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.04 -1.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.54 -1.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.04 -1.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.54 -1.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.04 -1.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.04 -1.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.54 -1.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.05 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.07 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.10 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 -0.09 47 0 153 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.13 46 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.04 -0.09 47 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 -0.19 46 0 715 0
30MAR27 29.00 P 1.53 1.53 1.50 1.52 -0.16 46 16 562 +15
30MAR27 30.00 P 0.00 0.00 0.00 1.79 -0.23 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 -0.26 46 0 264 0
30MAR27 32.00 P 2.43 2.43 2.43 2.48 -0.30 46 20 180 0
30MAR27 33.00 P 2.82 2.82 2.82 2.88 -0.33 46 20 457 0
30MAR27 34.00 P 3.25 3.25 3.25 3.31 -0.37 46 20 323 +12
30MAR27 35.00 P 3.73 3.73 3.72 3.78 -0.41 46 113 1,296 +14
30MAR27 36.00 P 0.00 0.00 0.00 4.28 -0.45 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 4.82 -0.46 46 0 115 0
30MAR27 38.00 P 0.00 0.00 0.00 5.40 -0.56 46 0 162 0
30MAR27 39.00 P 0.00 0.00 0.00 6.04 -0.56 47 0 149 0
30MAR27 40.00 P 0.00 0.00 0.00 6.67 -0.69 47 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.35 -0.48 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.90 -0.58 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.57 -0.65 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.35 -0.62 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 -0.70 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.82 -0.72 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.61 -0.74 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.41 -0.77 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.23 -0.78 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.06 -0.80 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.29 -0.77 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.50 -0.82 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.77 -0.93 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.12 -1.08 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.63 -0.99 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.07 -1.02 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.54 -1.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.04 -1.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.54 -1.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.04 -1.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.06 -1.02 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.56 -1.02 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 -0.05 49 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 -0.05 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 -0.05 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 -0.08 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.09 48 0 216 0
29JUN27 24.00 P 0.98 0.98 0.98 1.02 -0.12 48 5 3,806 -5
29JUN27 25.00 P 1.22 1.22 1.19 1.24 -0.11 48 8 433 -4
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.15 48 0 199 0
29JUN27 27.00 P 1.75 1.75 1.75 1.76 -0.15 48 10 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.20 48 0 169 0
29JUN27 29.00 P 2.32 2.32 2.28 2.40 -0.20 47 8 115 +1
29JUN27 30.00 P 2.64 2.64 2.64 2.75 -0.23 47 1 22 -1
29JUN27 31.00 P 0.00 0.00 0.00 3.13 -0.27 47 0 146 0
29JUN27 32.00 P 0.00 0.00 0.00 3.56 -0.27 47 0 125 0
29JUN27 33.00 P 0.00 0.00 0.00 3.98 -0.32 47 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 4.46 -0.38 47 0 71 0
29JUN27 35.00 P 4.88 4.88 4.88 4.99 -0.31 47 2 392 +2
29JUN27 36.00 P 0.00 0.00 0.00 5.46 -0.40 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 6.01 -0.44 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.59 -0.48 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.20 -0.51 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.84 -0.54 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.50 -0.40 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.04 -0.55 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.72 -0.60 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.43 -0.62 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.16 -0.64 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.91 -0.66 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.67 -0.68 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.44 -0.70 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.30 -0.64 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.11 -0.63 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.16 -0.67 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.26 -0.71 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.44 -0.91 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.65 -0.86 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.93 -0.87 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.21 -0.93 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.56 -1.15 42 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.16 -0.98 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.59 -1.01 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.05 -1.03 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.54 -1.04 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.04 -1.04 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.06 -1.02 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.56 -1.02 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.54 -1.04 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.53 -0.08 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.60 -0.09 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.67 -0.11 49 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.01 -0.11 48 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.24 -0.13 48 0 41 0
29SEP27 24.00 P 0.00 0.00 0.00 1.46 -0.14 48 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.70 -0.20 48 0 41 0
29SEP27 26.00 P 0.00 0.00 0.00 2.03 -0.18 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.35 -0.19 48 0 14 0
29SEP27 28.00 P 0.00 0.00 0.00 2.69 -0.21 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.06 -0.24 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.44 -0.27 48 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 3.88 -0.27 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.33 -0.28 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.80 -0.30 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.29 -0.35 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.82 -0.37 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.37 -0.42 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 6.94 -0.45 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.54 -0.45 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.15 -0.48 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.79 -0.50 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.46 -0.36 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.04 -0.47 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.71 -0.51 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.42 -0.52 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.14 -0.54 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.86 -0.57 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.69 -0.56 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.45 -0.57 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.23 -0.58 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.88 -0.67 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.94 -0.63 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.99 -0.67 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.09 -0.71 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.22 -0.76 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.43 -0.88 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.73 -0.84 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.94 -0.94 46 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.24 -0.98 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.62 -1.13 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.18 -0.99 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.61 -1.01 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.06 -1.02 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.54 -1.04 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.06 -1.02 51 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.56 -1.02 53 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.04 -1.04 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.54 -1.04 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.04 -1.04 0 0 0 0
TOTAL PUT 2,797 99,723 +636
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 35.380
11SEP26 26.00 C 0.00 0.00 0.00 9.39 - 125 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 8.89 -0.66 117 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.39 -0.66 110 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.89 -0.66 103 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.39 -0.66 96 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.89 -0.66 89 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 6.39 -0.66 82 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.89 -0.66 75 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 5.39 -0.66 68 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.89 -0.66 62 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 4.39 -0.66 55 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.89 -0.66 49 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.67 43 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.90 -0.66 46 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.42 -0.66 47 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 1.96 -0.65 47 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 1.54 -0.62 48 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 1.16 -0.58 48 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.84 -0.50 49 0 0 0
11SEP26 35.50 C 0.46 0.46 0.46 0.57 -0.44 48 15 15 +15
11SEP26 36.00 C 0.30 0.30 0.30 0.37 -0.38 48 15 30 +15
11SEP26 36.50 C 0.30 0.30 0.25 0.23 -0.30 49 75 60 +45
11SEP26 37.00 C 0.23 0.23 0.19 0.13 -0.23 48 30 41 +11
11SEP26 37.50 C 0.00 0.00 0.00 0.07 -0.17 48 0 15 0
11SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.11 49 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.02 -0.07 49 0 31 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 55 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 28 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 9.40 - 0 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 8.90 - 0 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 8.40 - 0 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 7.90 - 0 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 7.40 -0.67 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.90 -0.67 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.41 -0.66 49 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.91 -0.66 45 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.42 -0.66 47 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.93 -0.65 46 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.44 -0.66 44 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.97 -0.65 45 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.51 -0.64 45 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 3.06 -0.63 44 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.64 -0.61 44 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 2.25 -0.58 45 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.88 -0.56 44 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 1.55 -0.52 44 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 1.26 -0.46 44 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 1.02 -0.41 45 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.80 -0.37 45 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.62 -0.33 45 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.29 45 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.35 -0.25 45 0 0 0
18SEP26 38.00 C 0.31 0.31 0.31 0.26 -0.20 45 100 100 0
18SEP26 38.50 C 0.00 0.00 0.00 0.19 -0.16 45 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.13 45 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.09 -0.10 45 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 -0.66 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.44 -0.66 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.45 -0.87 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.49 -0.66 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.56 -0.65 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.68 -0.63 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.89 -0.59 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 -0.56 40 0 0 0
29SEP26 35.00 C 1.70 1.77 1.49 1.59 -0.50 40 240 240 +240
29SEP26 36.00 C 1.24 1.29 1.15 1.15 -0.37 41 180 225 +120
29SEP26 37.00 C 0.00 0.00 0.00 0.78 -0.35 41 0 107 0
29SEP26 38.00 C 0.61 0.61 0.61 0.51 -0.29 41 15 47 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.22 41 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.16 40 0 14 0
29SEP26 41.00 C 0.23 0.23 0.21 0.11 -0.11 40 45 45 +45
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.63 -0.73 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.66 -0.76 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.80 -0.71 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.92 -0.61 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.12 -0.59 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.38 -0.56 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.70 -0.54 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.10 -0.49 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.54 -0.48 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.08 -0.39 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 1.70 -0.35 43 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.38 -0.32 44 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.10 -0.29 44 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.86 -0.25 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.67 -0.21 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.51 -0.18 44 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.39 -0.15 44 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.12 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.22 -0.10 43 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
27NOV26 27.00 C 0.00 0.00 0.00 8.91 -0.83 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.06 -0.81 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.21 -0.81 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.48 -0.80 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.78 -0.55 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.11 -0.53 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.50 -0.50 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.94 -0.47 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.42 -0.45 47 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.97 -0.38 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.60 -0.32 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.24 -0.36 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.93 -0.31 48 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.64 -0.30 48 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.39 -0.27 48 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.17 -0.24 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.99 -0.21 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.80 -0.19 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.67 -0.16 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 0.56 -0.14 47 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.48 -0.11 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.39 -0.10 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.32 -0.10 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.16 -0.06 47 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 9.26 -0.86 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.56 -0.74 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.80 -0.71 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.02 -0.80 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.34 -0.76 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 -0.71 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.14 -0.54 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.65 -0.47 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.14 -0.45 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.71 -0.40 48 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 3.33 -0.35 49 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.96 -0.34 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 2.61 -0.34 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.30 -0.34 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.33 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 -0.33 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.30 48 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.27 48 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 -0.25 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.22 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.87 -0.20 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.19 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 -0.17 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.56 -0.16 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 -0.12 48 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.09 48 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 10.35 -0.78 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.66 -0.75 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.01 -0.55 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.39 -0.53 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.81 -0.64 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.25 -0.59 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.77 -0.57 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.26 -0.51 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.82 -0.42 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.40 -0.40 51 0 90 0
30MAR27 37.00 C 0.00 0.00 0.00 5.00 -0.38 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 4.63 -0.36 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.29 -0.34 51 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.96 -0.34 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.68 -0.31 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.40 -0.30 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.13 -0.31 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.30 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.56 -0.25 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.35 -0.30 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.17 -0.30 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.04 -0.22 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.90 -0.21 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.75 -0.20 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.42 -0.18 51 0 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.19 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.22 -0.56 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.59 -0.55 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.99 -0.54 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.42 -0.52 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.87 -0.51 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.54 -0.31 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.04 -0.48 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.58 -0.46 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.14 -0.44 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.72 -0.43 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.33 -0.42 52 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.95 -0.41 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.59 -0.40 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.25 -0.39 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.93 -0.38 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.63 -0.36 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.34 -0.35 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.07 -0.34 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.82 -0.33 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.59 -0.31 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.37 -0.29 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.18 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.88 -0.26 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 -0.25 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.30 -0.30 51 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 -0.21 51 0 265 0
29SEP27 27.00 C 0.00 0.00 0.00 12.11 -0.58 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.53 -0.56 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.97 -0.56 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.44 -0.54 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.93 -0.53 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.44 -0.52 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.18 -0.31 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.66 -0.53 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.23 -0.52 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.90 -0.43 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.44 -0.50 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.08 -0.43 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.81 -0.35 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.48 -0.39 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.13 -0.42 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.85 -0.40 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.56 -0.41 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.28 -0.38 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.00 -0.41 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.76 -0.32 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.53 -0.31 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.31 -0.31 53 0 0 0
TOTAL CALL 715 9,799 +506
11SEP26 26.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
11SEP26 33.50 P 0.10 0.10 0.10 0.08 +0.02 49 10 10 +10
11SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.26 +0.07 47 0 0 0
11SEP26 35.00 P 0.41 0.50 0.41 0.43 +0.12 47 45 30 +30
11SEP26 35.50 P 0.00 0.00 0.00 0.68 +0.20 48 0 25 0
11SEP26 36.00 P 0.00 0.00 0.00 0.96 +0.25 46 0 65 0
11SEP26 36.50 P 0.00 0.00 0.00 1.34 +0.35 48 0 41 0
11SEP26 37.00 P 0.00 0.00 0.00 1.74 +0.41 48 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 2.18 +0.47 47 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.65 +0.55 48 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 3.13 +0.59 47 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 3.62 +0.62 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.12 +0.64 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.62 +0.65 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.12 +0.66 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.62 +0.66 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.12 +0.66 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.62 +0.66 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.12 +0.66 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.62 +0.66 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.12 +0.66 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 9.12 +0.66 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 10.12 +0.66 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 11.12 +0.66 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 12.12 +0.66 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 13.12 +0.66 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
18SEP26 32.50 P 0.16 0.16 0.16 0.16 +0.03 45 15 15 +15
18SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.10 44 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.63 +0.13 44 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.84 +0.17 44 0 15 0
18SEP26 35.50 P 0.00 0.00 0.00 1.09 +0.22 44 0 140 0
18SEP26 36.00 P 0.00 0.00 0.00 1.37 +0.26 44 0 15 0
18SEP26 36.50 P 0.00 0.00 0.00 1.69 +0.30 44 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 2.05 +0.35 44 0 15 0
18SEP26 37.50 P 0.00 0.00 0.00 2.44 +0.39 45 0 15 0
18SEP26 38.00 P 0.00 0.00 0.00 2.85 +0.47 45 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 3.28 +0.51 45 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.72 +0.53 44 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.19 +0.57 45 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.66 +0.59 45 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.14 +0.61 44 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.63 +0.62 44 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.15 +0.66 53 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.68 +0.71 62 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.12 +0.65 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.62 +0.66 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.12 +0.66 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.12 +0.66 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.12 +0.66 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.12 +0.66 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.12 +0.66 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 15 0
29SEP26 33.00 P 0.45 0.51 0.45 0.46 +0.07 40 175 491 +175
29SEP26 34.00 P 0.74 0.74 0.73 0.75 +0.11 40 32 152 +32
29SEP26 35.00 P 1.20 1.22 1.20 1.17 +0.17 40 105 180 +104
29SEP26 36.00 P 0.00 0.00 0.00 1.72 +0.25 41 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 2.33 +0.26 40 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.06 +0.39 40 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 3.88 +0.46 40 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.76 +0.52 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.69 +0.57 40 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.68 +0.63 45 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.63 +0.63 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.65 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.12 +0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.62 +0.66 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.60 +0.05 43 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.86 +0.10 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.17 +0.13 43 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.56 +0.16 43 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.04 +0.20 43 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.60 +0.26 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.15 +0.24 43 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.83 +0.30 43 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.55 +0.38 43 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.32 +0.42 43 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.23 +0.56 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.10 +0.60 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.98 +0.61 47 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.85 +0.64 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.78 +0.71 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.71 +0.70 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.63 +0.60 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.66 +0.70 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.64 +0.66 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.12 +0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.62 +0.66 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.71 +0.07 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.93 +0.07 47 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.20 +0.10 47 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.53 +0.12 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.91 +0.15 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.34 +0.17 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.84 +0.21 47 0 0 0
27NOV26 36.00 P 3.38 3.39 3.38 3.39 +0.24 47 30 30 +30
27NOV26 37.00 P 0.00 0.00 0.00 3.95 +0.23 47 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.60 +0.31 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.28 +0.35 47 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.08 +0.53 48 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.86 +0.54 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.65 +0.60 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.50 +0.65 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.37 +0.70 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.09 +0.59 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.12 +0.69 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.97 +0.67 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.95 +0.85 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.83 +0.72 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.73 +0.70 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.15 +0.63 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.62 +0.65 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 +0.07 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 +0.09 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 +0.12 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 +0.13 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 +0.15 48 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.93 +0.18 48 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 +0.21 48 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.92 +0.16 47 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 +0.26 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.21 +0.29 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 +0.46 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.49 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 +0.53 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.14 +0.55 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.94 +0.58 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.75 +0.64 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.66 +0.69 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 +0.73 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.39 +0.84 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.24 +0.70 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.07 +0.67 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.92 +0.63 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.26 +0.66 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.67 +0.60 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 +0.06 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.81 +0.08 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.17 +0.13 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.53 +0.11 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.92 +0.12 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.34 +0.13 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 +0.16 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.18 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.84 +0.20 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.40 +0.22 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.98 +0.23 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 +0.25 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.24 +0.48 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.99 +0.49 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.69 +0.51 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.50 +0.59 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 +0.49 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.90 +0.50 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.64 +0.42 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.46 +0.45 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.22 +0.42 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.11 +0.50 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.88 +0.52 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.74 +0.48 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.92 +0.51 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.18 +0.53 51 0 0 0
29JUN27 27.00 P 2.32 2.32 2.32 2.24 +0.16 51 100 410 +100
29JUN27 28.00 P 0.00 0.00 0.00 2.54 +0.13 50 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.96 +0.19 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.35 +0.19 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.88 +0.17 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.34 +0.14 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.69 +0.15 50 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.26 +0.22 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.91 +0.19 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.22 +0.09 49 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.83 +0.26 49 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.42 +0.29 49 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.23 +0.51 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.98 +0.63 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.67 +0.39 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.27 +0.31 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.98 +0.33 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.73 +0.35 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.48 +0.36 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.24 +0.37 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.01 +0.35 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.82 +0.41 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.63 +0.41 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.45 +0.41 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.55 +0.46 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.72 +0.48 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.93 +0.08 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.25 +0.02 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.70 +0.19 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.12 +0.12 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.56 +0.14 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.09 +0.18 52 0 0 0
29SEP27 33.00 P 5.55 5.55 5.55 5.54 +0.14 51 1 1 +1
29SEP27 34.00 P 0.00 0.00 0.00 6.07 +0.16 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.69 +0.31 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.21 +0.22 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.83 +0.24 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.45 +0.27 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.10 +0.28 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.77 +0.30 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.53 +0.40 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.22 +0.27 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.91 +0.27 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.62 +0.28 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.37 +0.32 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.13 +0.33 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.89 +0.33 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.65 +0.33 52 0 0 0
TOTAL PUT 513 9,036 +497
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$ 22.120
11SEP26 16.00 C 0.00 0.00 0.00 6.12 +0.23 0 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.62 +0.23 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.37 +0.23 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.62 +0.23 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.12 +0.23 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.87 +0.23 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.62 +0.23 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.37 +0.23 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.13 +0.24 73 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.88 +0.23 67 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.63 +0.22 62 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.38 +0.21 56 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.14 +0.20 60 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.66 +0.16 57 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.22 +0.14 57 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.82 +0.07 55 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.51 +0.02 55 0 38 0
11SEP26 22.50 C 0.00 0.00 0.00 0.30 -0.01 57 0 18 0
11SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.02 59 0 65 0
11SEP26 23.50 C 0.20 0.20 0.20 0.08 -0.02 59 15 12 -3
11SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 7 0
11SEP26 24.50 C 0.04 0.04 0.04 0.02 -0.01 63 100 100 +100
11SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 6.13 +0.23 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 5.88 +0.23 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 5.63 +0.23 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.38 +0.23 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.14 +0.24 66 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 4.89 +0.24 63 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 4.64 +0.24 59 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.39 +0.22 56 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.13 +0.21 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 3.90 +0.23 57 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 3.65 +0.21 53 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.41 +0.21 54 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.17 +0.20 54 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.94 +0.19 55 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 2.71 +0.18 55 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.48 +0.17 54 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.27 +0.16 55 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.86 +0.13 55 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.49 +0.12 55 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.13 +0.08 53 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.85 +0.04 53 0 28 0
18SEP26 22.50 C 0.00 0.00 0.00 0.63 +0.02 54 0 0 0
18SEP26 23.00 C 0.59 0.59 0.59 0.45 0.00 54 2 2 +2
18SEP26 23.50 C 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
18SEP26 25.00 C 0.14 0.14 0.14 0.10 -0.01 56 100 100 +100
18SEP26 25.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.66 +0.25 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.14 +0.23 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.66 +0.21 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.21 +0.22 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.75 +0.21 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.31 +0.20 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.88 +0.18 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.49 +0.17 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.79 +0.16 54 0 0 0
29SEP26 22.00 C 1.35 1.35 1.35 1.19 +0.08 52 5 85 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.07 54 0 69 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.04 54 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 31 0
29SEP26 26.00 C 0.20 0.20 0.20 0.17 +0.01 54 1 52 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 54 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 55 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 58 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.79 +0.17 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.36 +0.19 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.90 +0.18 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.48 +0.17 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.04 +0.14 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.72 +0.18 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.36 +0.17 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.02 +0.16 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.40 +0.16 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.86 +0.10 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.42 +0.05 53 0 28 0
29OCT26 24.00 C 1.13 1.13 1.13 1.11 +0.06 54 1 11 +1
29OCT26 25.00 C 0.00 0.00 0.00 0.84 +0.06 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.62 +0.05 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.45 +0.04 54 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 0.00 55 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 6.07 +0.22 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.65 +0.22 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.19 +0.18 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.88 +0.25 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.43 +0.15 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.17 +0.24 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.79 +0.16 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.47 +0.18 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.86 +0.14 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.35 +0.09 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.95 +0.09 54 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.61 +0.07 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.32 +0.06 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 1.06 +0.04 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.85 +0.04 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.67 +0.03 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.53 +0.02 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.32 +0.01 55 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 +0.01 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 0.00 55 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 6.22 +0.17 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.89 +0.19 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.50 +0.19 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.24 +0.28 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.83 +0.22 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 +0.22 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.12 +0.14 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 +0.16 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 +0.12 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.76 +0.09 53 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 2.38 +0.10 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.03 +0.09 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 +0.07 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 +0.05 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 +0.04 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 +0.04 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.85 +0.18 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.50 +0.17 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.17 +0.16 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.83 +0.14 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.51 +0.12 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.21 +0.11 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.95 +0.12 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.79 +0.25 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.17 +0.09 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 +0.10 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.34 +0.06 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 +0.03 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.61 0.00 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.37 +0.05 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.05 0.00 53 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.86 +0.05 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 +0.04 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 +0.04 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 +0.03 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 +0.03 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 +0.06 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.05 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 +0.02 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.33 +0.18 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.03 +0.19 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.72 +0.18 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.41 +0.16 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.14 +0.16 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.87 +0.16 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.60 +0.16 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.34 +0.14 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.88 +0.14 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.45 +0.14 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.04 +0.11 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.71 +0.08 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.46 +0.13 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.12 +0.09 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.85 +0.09 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.60 +0.09 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.36 +0.10 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.14 +0.07 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.96 +0.08 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.77 +0.12 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.56 +0.01 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 +0.10 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.29 +0.01 54 0 70 0
29SEP27 16.50 C 0.00 0.00 0.00 7.80 +0.19 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.51 +0.20 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.21 +0.18 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.95 +0.18 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.70 +0.19 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.44 +0.19 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.21 +0.14 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.98 +0.15 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.57 +0.16 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.18 +0.17 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.80 +0.10 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.46 +0.12 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.14 +0.12 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.86 +0.14 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.55 +0.18 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.30 +0.15 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.06 +0.12 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.83 +0.12 55 0 2 0
29SEP27 31.00 C 2.67 2.67 2.67 2.61 +0.10 55 15 15 +15
29SEP27 32.00 C 0.00 0.00 0.00 2.43 +0.10 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.19 +0.03 54 0 0 0
TOTAL CALL 239 10,764 +216
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.04 -0.07 59 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.12 58 0 100 0
11SEP26 21.50 P 0.00 0.00 0.00 0.22 -0.18 59 0 159 0
11SEP26 22.00 P 0.40 0.41 0.40 0.42 -0.22 60 41 152 0
11SEP26 22.50 P 0.00 0.00 0.00 0.70 -0.25 60 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.07 -0.22 63 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.45 -0.26 57 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 1.91 -0.25 58 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.39 -0.25 58 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.88 -0.25 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.38 -0.24 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.88 -0.24 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.38 -0.24 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.88 -0.24 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.38 -0.24 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.88 -0.24 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.38 -0.24 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.88 -0.24 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.38 -0.24 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.88 -0.24 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.38 -0.24 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.88 -0.24 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.38 -0.24 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.38 -0.24 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.24 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.38 -0.24 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.88 -0.24 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.05 56 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.10 -0.07 55 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.08 56 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.23 -0.11 56 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.14 56 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.54 -0.16 56 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.20 56 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 1.04 -0.22 57 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 1.37 -0.23 58 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 1.69 -0.24 55 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.24 55 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 2.51 -0.25 55 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.96 -0.25 55 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 3.42 -0.25 54 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.90 -0.29 54 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 4.41 -0.33 62 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.94 -0.26 76 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 5.41 -0.21 73 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.88 -0.25 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 6.38 -0.24 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.88 -0.24 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 7.38 -0.24 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.88 -0.24 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 8.38 -0.24 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.88 -0.24 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 9.38 -0.24 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.04 54 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.06 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.08 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.09 55 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 -0.14 55 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.69 -0.18 56 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.33 -0.21 53 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.14 -0.21 54 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.01 -0.23 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.02 -0.23 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.94 -0.26 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.92 -0.26 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.91 -0.26 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 -0.19 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.88 -0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 -0.24 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.32 -0.04 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.41 -0.06 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.53 -0.06 54 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.66 -0.08 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.83 -0.08 54 0 45 0
29OCT26 21.00 P 0.00 0.00 0.00 1.21 -0.12 54 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.69 -0.11 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.28 -0.10 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.92 -0.13 55 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 3.61 -0.18 54 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.49 -0.20 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.31 -0.23 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.21 -0.22 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.11 -0.22 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.05 -0.20 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.00 -0.20 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.94 -0.23 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.93 -0.21 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.96 -0.21 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.88 -0.24 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 -0.04 55 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.39 -0.04 55 0 100 0
27NOV26 17.50 P 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.60 -0.06 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.72 -0.08 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.86 -0.09 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.04 -0.09 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 -0.12 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 1.65 -0.11 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.16 -0.14 55 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.77 -0.11 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.40 -0.12 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.01 -0.27 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.84 -0.21 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.61 -0.26 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.43 -0.28 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.28 -0.30 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.23 -0.24 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.11 -0.28 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.03 -0.29 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.00 -0.24 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.96 -0.21 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.93 -0.22 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 -0.05 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.05 54 0 4 0
30DEC26 17.50 P 0.62 0.62 0.62 0.71 -0.06 54 2 2 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.85 -0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.09 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 -0.09 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.13 54 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.11 54 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 -0.12 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.51 -0.13 54 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.10 -0.14 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.75 -0.10 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.36 -0.23 54 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 -0.22 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.90 -0.22 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.75 -0.20 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.54 -0.26 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.41 -0.25 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.31 -0.23 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.27 -0.18 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.14 -0.16 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.09 -0.15 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.06 -0.14 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.05 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.06 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 -0.08 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.04 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.09 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.03 -0.09 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 -0.10 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 -0.11 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.26 -0.15 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.87 -0.10 53 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.50 -0.11 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.20 -0.11 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.91 -0.12 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.67 -0.13 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.43 -0.15 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.19 -0.12 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.05 -0.07 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.91 -0.05 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 -0.06 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.64 -0.05 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.52 -0.07 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.27 -0.23 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.07 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.62 -0.06 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.08 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.00 -0.04 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.20 -0.10 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.42 -0.09 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 -0.12 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.90 -0.08 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 -0.14 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.93 -0.15 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 -0.12 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.20 -0.14 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.88 -0.15 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.60 -0.17 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.33 -0.04 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.08 -0.03 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.71 -0.15 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.50 -0.16 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.30 -0.17 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.11 -0.18 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.95 -0.19 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.81 -0.19 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.68 -0.19 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.87 -0.04 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.06 -0.04 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.18 -0.06 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.41 -0.05 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.63 -0.05 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.95 +0.04 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.20 +0.06 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.46 -0.01 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.94 +0.02 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.59 +0.12 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.05 -0.07 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.85 +0.08 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.53 +0.01 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.13 -0.10 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 -0.03 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 -0.13 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.26 -0.13 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.02 -0.13 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.80 -0.15 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.61 -0.15 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.43 -0.15 54 0 0 0
TOTAL PUT 43 10,767 +2
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$ 3.550
29SEP26 2.60 C 0.00 0.00 0.00 0.96 - 68 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.88 +0.02 84 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.01 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.01 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 46 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 4.00 C 0.05 0.05 0.05 0.03 -0.01 45 20 1,746 +4
29SEP26 4.10 C 0.04 0.04 0.04 0.02 0.00 46 20 110 +20
29SEP26 4.20 C 0.03 0.03 0.03 0.01 0.00 44 20 120 0
29SEP26 4.30 C 0.02 0.02 0.02 0.01 0.00 48 20 80 +15
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 184 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 195 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 208 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 214 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 220 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 226 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 231 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 266 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 270 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 - 56 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 0.00 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29OCT26 3.60 C 0.25 0.25 0.25 0.21 -0.01 42 15 15 +15
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.01 43 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 0.00 45 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.07 -0.01 44 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 0.00 45 0 68 0
29OCT26 4.30 C 0.06 0.06 0.06 0.05 0.00 46 10 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 0.00 47 0 165 0
29OCT26 4.50 C 0.04 0.04 0.04 0.03 0.00 46 10 151 +10
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 45 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.00 - 51 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 0.00 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 - 48 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 0.00 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.01 43 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.12 - 51 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.04 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 +0.01 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.01 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 -0.02 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
29JUN27 2.60 C 0.00 0.00 0.00 1.12 - 53 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 1.04 0.00 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.77 +0.01 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 44 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.12 - 53 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 1.04 0.00 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.90 +0.01 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.38 0.00 45 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 20 0
29SEP27 4.10 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
TOTAL CALL 115 8,482 +64
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 48 0 196 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 47 0 538 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 46 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 56 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 0.00 48 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 0.00 48 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.01 45 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 -0.02 45 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 1,788 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 -0.02 42 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 0.00 47 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.01 52 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 -0.01 0 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.01 0 0 53 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 -0.01 0 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.20 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.70 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.96 0.00 226 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.45 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.96 0.00 240 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.45 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.96 0.00 253 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.45 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.96 0.00 264 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.45 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.45 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.96 0.00 284 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.45 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.95 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.46 0.00 297 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.95 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.45 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.95 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.45 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.45 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.45 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.45 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.45 -0.01 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.26 0.00 45 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 0.00 45 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.37 -0.01 42 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.44 -0.02 42 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.52 -0.01 42 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.77 -0.02 40 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.01 42 0 34 0
29OCT26 4.60 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 - 45 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
27NOV26 3.70 P 0.36 0.36 0.36 0.38 0.00 46 14 14 +14
27NOV26 3.80 P 0.00 0.00 0.00 0.43 -0.01 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 -0.02 44 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.99 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.08 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.17 0.00 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 0.00 47 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.36 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.46 -0.01 47 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 43 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.01 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 0.00 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 -0.01 44 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.01 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 0.00 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 0.00 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.01 48 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 0.00 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 +0.01 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 0.00 54 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.71 0.00 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 0.00 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.21 0.00 80 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.71 0.00 85 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.21 0.00 99 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.96 0.00 112 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.45 -0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.96 0.00 119 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.46 0.00 122 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.96 0.00 125 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.45 -0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.96 0.00 131 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.45 -0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.45 -0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.96 0.00 142 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.45 -0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.95 -0.01 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 0.00 47 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 0.00 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 0.00 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.01 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 0.00 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.01 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 -0.01 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.01 45 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.01 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.01 45 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 -0.01 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 -0.01 45 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.21 -0.01 44 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.71 0.00 50 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 0.00 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.46 0.00 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 0.00 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.96 0.00 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.21 0.00 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.71 0.00 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.96 0.00 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.21 0.00 73 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.96 0.00 78 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.21 0.00 80 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.96 0.00 85 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.46 0.00 88 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.96 -0.01 91 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.46 0.00 94 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.96 0.00 96 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.46 0.00 99 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.96 0.00 101 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.46 0.00 104 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.96 0.00 106 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.45 -0.01 0 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 - 38 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 -0.01 36 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.01 36 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 0.00 36 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 -0.01 35 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 -0.01 34 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 0.00 32 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 -0.01 30 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.53 0.00 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.13 0.00 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.60 0.00 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.30 -0.14 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.54 -0.15 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.78 0.00 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.25 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.49 0.00 0 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.30 - 41 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 -0.01 40 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.69 0.00 41 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.42 -0.01 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.59 -0.01 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.67 -0.01 35 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.76 -0.01 35 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.84 -0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.02 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.24 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
TOTAL PUT 14 5,181 +14
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$ 25.180
11SEP26 17.25 C 0.00 0.00 0.00 7.93 -0.47 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.68 -0.45 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.43 -0.45 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.18 -0.45 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.93 -0.45 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.68 -0.45 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.43 -0.45 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.18 -0.45 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.93 -0.45 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.68 -0.45 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.43 -0.45 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.18 -0.45 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.69 -0.44 93 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.19 -0.44 83 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.69 -0.44 73 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.19 -0.44 63 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.69 -0.44 54 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.20 -0.44 53 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.72 -0.43 51 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.27 -0.42 50 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.85 -0.42 46 0 0 0
11SEP26 25.00 C 0.63 0.63 0.63 0.56 -0.37 50 15 20 -15
11SEP26 25.50 C 0.00 0.00 0.00 0.32 -0.28 50 0 5 0
11SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.23 49 0 0 0
11SEP26 26.50 C 0.07 0.07 0.07 0.08 -0.14 50 100 100 +80
11SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.08 52 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 100 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.94 -0.46 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.69 -0.45 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 7.44 -0.45 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.19 -0.45 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.95 -0.44 76 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.70 -0.44 73 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.45 -0.44 70 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.44 67 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.95 -0.44 63 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.70 -0.44 60 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.45 -0.44 57 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.20 -0.44 54 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.70 -0.44 48 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.20 -0.45 42 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.71 -0.44 46 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.23 -0.44 47 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.76 -0.43 47 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.43 47 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.89 -0.41 47 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.50 -0.40 46 0 0 0
18SEP26 24.50 C 1.38 1.38 1.16 1.13 -0.41 44 120 136 +120
18SEP26 25.00 C 1.10 1.10 0.88 0.87 -0.36 46 76 76 +76
18SEP26 25.50 C 0.80 0.80 0.78 0.64 -0.27 46 30 30 +30
18SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.24 46 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.32 -0.21 47 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.17 47 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.14 -0.12 47 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.20 -0.44 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.70 -0.44 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.71 -0.44 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.21 -0.44 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 -0.44 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.31 -0.43 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 -0.42 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 -0.38 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.12 -0.35 44 0 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 -0.26 45 0 168 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.20 46 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.14 46 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 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 7.20 -0.44 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.70 -0.46 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.72 -0.47 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.29 -0.43 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.46 -0.33 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.68 -0.37 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.98 -0.34 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.36 -0.32 47 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.81 -0.28 46 0 15 0
29OCT26 26.00 C 1.41 1.41 1.41 1.37 -0.26 46 5 35 +5
29OCT26 27.00 C 0.00 0.00 0.00 1.03 -0.23 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 -0.19 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.42 -0.11 48 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.29 -0.09 47 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.25 -0.46 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.80 -0.47 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.36 -0.47 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.94 -0.41 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.50 -0.49 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.73 -0.45 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.07 -0.36 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.42 -0.33 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.76 -0.35 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.27 -0.34 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.86 -0.29 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.53 -0.25 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.24 -0.22 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.99 -0.19 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.79 -0.15 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.63 -0.11 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.49 -0.09 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 -0.42 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.00 -0.48 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.58 -0.47 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.47 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.78 -0.46 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.39 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.45 -0.35 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.84 -0.32 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.19 -0.34 46 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.35 46 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 2.31 -0.30 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 -0.26 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 -0.24 47 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 -0.22 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 -0.18 48 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.15 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.11 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 -0.11 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.92 -0.50 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 -0.49 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 -0.54 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.77 -0.53 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.49 -0.46 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.85 -0.33 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 -0.39 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.65 -0.34 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.16 -0.32 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.71 -0.30 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.31 -0.34 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.89 -0.34 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.62 -0.26 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 -0.26 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.08 -0.23 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.86 -0.21 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.66 -0.18 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.18 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.28 -0.11 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 -0.18 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.44 -0.47 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.09 -0.43 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.75 -0.48 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.42 -0.46 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.11 -0.46 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.51 -0.44 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.95 -0.43 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.44 -0.40 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.92 -0.37 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.55 -0.29 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 4.17 -0.28 48 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.78 -0.30 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.46 -0.28 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.16 -0.27 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.89 -0.24 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.63 -0.23 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 -0.22 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 -0.16 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 -0.18 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.79 -0.13 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.04 -0.37 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.70 -0.38 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.40 -0.35 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.10 -0.35 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.80 -0.35 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.23 -0.33 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.51 -0.31 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.02 -0.29 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.59 -0.28 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.15 -0.29 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.78 -0.26 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.42 -0.26 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.12 -0.21 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.83 -0.21 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.50 -0.27 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.24 -0.27 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.01 -0.24 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.79 -0.22 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.59 -0.21 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.40 -0.20 48 0 0 0
TOTAL CALL 346 3,114 +296
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.19 +0.04 50 0 51 0
11SEP26 25.00 P 0.34 0.34 0.34 0.36 +0.08 49 5 44 +5
11SEP26 25.50 P 0.00 0.00 0.00 0.65 +0.17 51 0 15 0
11SEP26 26.00 P 0.00 0.00 0.00 1.01 +0.24 54 0 15 0
11SEP26 26.50 P 0.00 0.00 0.00 1.39 +0.27 49 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.36 50 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.33 +0.40 51 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.82 +0.42 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.32 +0.43 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.82 +0.44 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.32 +0.44 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.82 +0.44 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.32 +0.44 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.44 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.32 +0.44 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.44 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.32 +0.44 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.82 +0.44 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.32 +0.44 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.82 +0.44 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.32 +0.44 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.82 +0.44 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.32 +0.44 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.82 +0.44 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
18SEP26 24.00 P 0.33 0.33 0.33 0.31 +0.06 47 10 10 +10
18SEP26 24.50 P 0.00 0.00 0.00 0.47 +0.08 46 0 100 0
18SEP26 25.00 P 0.63 0.70 0.63 0.68 +0.11 46 17 17 +17
18SEP26 25.50 P 0.00 0.00 0.00 0.95 +0.13 47 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.22 49 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 1.61 +0.22 46 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.01 +0.28 46 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.43 +0.31 46 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 2.88 +0.35 45 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.35 +0.37 45 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.40 48 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.33 +0.42 48 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 4.88 +0.48 67 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.34 +0.45 61 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.43 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.32 +0.43 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.44 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.32 +0.44 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 7.82 +0.44 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.32 +0.44 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 8.82 +0.44 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.32 +0.44 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 9.82 - 0 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 10.32 - 0 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 95 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.10 46 0 210 0
29SEP26 25.00 P 1.03 1.03 1.03 1.09 +0.16 47 2 156 +2
29SEP26 26.00 P 1.60 1.69 1.60 1.64 +0.19 45 30 76 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.25 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.16 +0.31 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.05 +0.35 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 +0.40 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.00 +0.41 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.96 +0.43 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.92 +0.39 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.97 +0.43 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 +0.46 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.34 +0.04 48 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.85 +0.09 47 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 1.23 +0.13 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.72 +0.15 48 0 31 0
29OCT26 26.00 P 2.22 2.30 2.22 2.29 +0.20 48 22 52 +22
29OCT26 27.00 P 0.00 0.00 0.00 2.92 +0.23 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.64 +0.27 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.53 +0.31 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.37 +0.33 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.22 +0.32 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.22 +0.48 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.10 +0.36 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.03 +0.47 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.00 +0.42 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.33 +0.04 48 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.63 +0.07 48 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.91 +0.09 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.26 +0.12 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.68 +0.16 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.20 +0.18 49 0 30 0
27NOV26 26.00 P 2.72 2.77 2.72 2.80 +0.27 49 30 110 +30
27NOV26 27.00 P 0.00 0.00 0.00 3.45 +0.27 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.12 +0.26 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.86 +0.27 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.72 +0.31 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.56 +0.35 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.36 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.32 +0.42 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.23 +0.45 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.14 +0.43 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.05 48 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.06 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.12 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 +0.10 48 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.04 +0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.60 +0.21 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 +0.25 49 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.83 +0.25 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.49 +0.24 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.25 +0.29 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.03 +0.31 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.84 +0.33 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.67 +0.34 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.57 +0.39 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.42 +0.37 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.33 +0.44 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 +0.06 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.05 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 +0.07 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 +0.10 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.35 +0.12 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.84 +0.14 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.39 +0.17 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.97 +0.19 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.65 +0.25 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.30 +0.27 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.01 +0.25 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.71 +0.23 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.48 +0.28 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.32 +0.29 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.09 +0.26 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 +0.28 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.83 +0.34 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.20 +0.04 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 +0.07 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 +0.06 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.07 +0.09 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.50 +0.11 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.97 +0.11 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 +0.14 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.05 +0.17 49 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.67 +0.22 49 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.29 +0.23 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.94 +0.24 49 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.64 +0.22 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.37 +0.26 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 +0.38 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.90 +0.44 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 +0.48 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.47 +0.46 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.30 +0.48 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 +0.07 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.84 +0.14 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.03 +0.09 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.22 +0.09 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.65 +0.12 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.11 +0.12 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.61 +0.15 50 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.15 +0.15 50 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.70 +0.16 50 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.32 +0.19 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.95 +0.19 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.57 +0.18 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.27 +0.20 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.00 +0.44 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.74 +0.50 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.49 +0.50 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.26 +0.52 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.05 +0.56 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.58 +0.30 48 0 0 0
TOTAL PUT 116 2,993 +116
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$ 23.620
11SEP26 16.75 C 0.00 0.00 0.00 6.87 -0.19 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.62 -0.19 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.37 -0.19 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.12 -0.19 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.87 -0.19 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.62 -0.19 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.37 -0.19 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.12 -0.19 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.87 -0.19 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.62 -0.19 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.37 -0.19 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.12 -0.19 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.87 -0.19 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.63 -0.18 78 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.13 -0.18 67 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.63 -0.18 57 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.13 -0.19 47 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.65 -0.20 49 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.17 -0.20 42 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.79 -0.20 47 0 0 0
11SEP26 23.50 C 0.52 0.52 0.52 0.49 -0.18 49 38 38 +26
11SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.15 50 0 43 0
11SEP26 24.50 C 0.00 0.00 0.00 0.13 -0.12 49 0 52 0
11SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.07 53 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 6.88 -0.19 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 6.63 -0.19 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.13 -0.19 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.88 -0.19 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.64 -0.18 66 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.39 -0.18 63 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.14 -0.18 60 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.89 -0.18 56 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.64 -0.18 53 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.39 -0.18 50 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.14 -0.18 47 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.89 -0.19 44 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.65 -0.18 49 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.16 -0.19 47 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.69 -0.19 47 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.24 -0.19 48 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.82 -0.19 48 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.40 -0.18 45 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.08 -0.17 46 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.80 -0.16 46 0 8 0
18SEP26 24.00 C 0.60 0.60 0.60 0.58 -0.14 47 45 750 0
18SEP26 24.50 C 0.00 0.00 0.00 0.40 -0.13 47 0 20 0
18SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.10 48 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 0.19 -0.08 49 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 6.65 -0.18 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.15 -0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.66 -0.18 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.16 -0.19 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.67 -0.19 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.19 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.72 -0.19 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.83 -0.18 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 -0.18 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.34 -0.17 43 0 25 0
29SEP26 24.00 C 0.93 0.93 0.88 0.86 -0.13 44 110 689 +50
29SEP26 25.00 C 0.00 0.00 0.00 0.52 -0.10 45 0 112 0
29SEP26 26.00 C 0.38 0.38 0.33 0.30 -0.08 46 196 737 +90
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.67 -0.17 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.19 -0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.72 -0.17 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.28 -0.13 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.84 -0.13 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.38 -0.26 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.08 -0.15 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.33 -0.13 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.66 -0.12 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.02 -0.10 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.55 -0.09 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 1.17 -0.11 47 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.88 -0.09 48 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.67 -0.05 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 30 0
29OCT26 29.00 C 0.40 0.40 0.40 0.34 -0.03 49 5 20 +5
29OCT26 30.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 50 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 6.79 -0.12 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.34 -0.12 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.91 -0.11 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.49 -0.11 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.08 -0.11 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.69 -0.12 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.32 -0.12 46 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.71 -0.14 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.00 -0.13 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.47 -0.12 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.01 -0.11 47 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.63 -0.11 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.36 -0.06 49 0 125 0
27NOV26 27.00 C 0.00 0.00 0.00 1.09 -0.07 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.67 -0.05 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.52 -0.04 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.96 -0.12 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.53 -0.12 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 -0.10 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 -0.10 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 -0.10 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.96 -0.13 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.62 -0.10 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.95 -0.13 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.37 -0.13 46 0 45 0
30DEC26 23.00 C 0.00 0.00 0.00 2.85 -0.12 46 0 15 0
30DEC26 24.00 C 2.50 2.50 2.50 2.41 -0.11 47 60 75 +60
30DEC26 25.00 C 0.00 0.00 0.00 2.01 -0.12 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.70 -0.11 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.43 -0.10 48 0 0 0
30DEC26 28.00 C 1.23 1.23 1.23 1.21 -0.08 49 45 45 +45
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 -0.06 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 7.59 -0.04 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.06 -0.19 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.76 -0.24 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.40 -0.13 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.14 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.10 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.41 -0.10 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.82 -0.10 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.10 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 -0.11 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.37 -0.11 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 -0.12 48 0 1,410 0
30MAR27 26.00 C 2.75 2.75 2.75 2.65 -0.12 48 10 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.36 -0.11 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.10 -0.11 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 -0.09 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.68 -0.06 50 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.47 -0.06 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 -0.05 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.13 -0.05 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 -0.03 50 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 8.02 -0.14 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.67 -0.01 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.34 -0.14 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.01 -0.14 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.70 0.00 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 0.00 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.11 0.00 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.40 -0.16 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.94 -0.13 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.51 -0.11 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.10 -0.08 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.70 -0.15 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.37 -0.14 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.07 -0.13 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.80 -0.13 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.56 -0.12 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.36 -0.07 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.14 -0.05 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.94 -0.05 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.74 -0.05 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.58 -0.04 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.43 -0.04 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.31 -0.17 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.00 -0.17 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.69 -0.16 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.38 -0.16 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.09 -0.16 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.82 -0.16 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.38 -0.15 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.88 -0.16 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.41 -0.17 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.00 -0.22 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.71 -0.06 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.28 -0.14 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.98 -0.15 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.69 -0.14 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.41 -0.13 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.17 -0.13 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.99 -0.11 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.75 -0.11 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.53 -0.09 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.34 -0.10 51 0 0 0
TOTAL CALL 509 9,706 +276
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
11SEP26 23.00 P 0.00 0.00 0.00 0.19 0.00 51 0 58 0
11SEP26 23.50 P 0.38 0.38 0.38 0.39 +0.03 52 15 15 +15
11SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.05 53 0 23 0
11SEP26 24.50 P 0.00 0.00 0.00 1.04 +0.09 55 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.44 +0.09 52 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.90 +0.14 51 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.88 +0.18 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.88 +0.18 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.38 +0.18 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.88 +0.18 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.38 +0.18 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
18SEP26 22.50 P 0.29 0.29 0.29 0.31 +0.01 49 10 110 +10
18SEP26 23.00 P 0.41 0.41 0.41 0.48 +0.03 49 45 45 +45
18SEP26 23.50 P 0.57 0.57 0.57 0.71 +0.04 49 60 60 +60
18SEP26 24.00 P 0.00 0.00 0.00 0.98 +0.04 50 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 1.64 +0.04 48 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.05 +0.11 48 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 2.48 +0.12 48 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 2.94 +0.14 49 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 3.41 +0.15 49 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.89 +0.16 47 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.41 +0.20 59 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.90 +0.11 60 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.39 +0.11 61 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.99 +0.23 91 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.88 +0.18 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.88 +0.18 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.38 +0.18 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.88 +0.18 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.38 - 0 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 46 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 74 0
29SEP26 22.00 P 0.38 0.38 0.38 0.39 +0.02 46 2 86 0
29SEP26 23.00 P 0.68 0.68 0.68 0.73 +0.02 45 10 69 0
29SEP26 24.00 P 1.18 1.18 1.18 1.26 +0.05 47 2 181 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 +0.08 45 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.64 +0.11 45 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.50 +0.13 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.56 +0.28 59 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.50 +0.14 62 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.48 +0.18 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 +0.16 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.45 +0.17 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.44 +0.20 80 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.38 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.38 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 +0.03 49 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.61 +0.02 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 0.95 +0.04 49 0 247 0
29OCT26 23.00 P 0.00 0.00 0.00 1.40 +0.07 49 0 310 0
29OCT26 24.00 P 0.00 0.00 0.00 1.95 +0.10 50 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.57 +0.11 51 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.18 +0.12 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.94 +0.14 49 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.90 +0.15 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.78 +0.15 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.68 +0.14 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.60 +0.17 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.52 +0.14 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.50 +0.17 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.44 +0.14 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.41 +0.14 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.67 +0.03 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 0.97 +0.05 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.36 +0.06 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 1.83 +0.07 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.38 +0.08 50 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.00 +0.10 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.68 +0.22 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.42 +0.12 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.22 +0.13 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.07 +0.15 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.95 +0.16 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.84 +0.14 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.75 +0.11 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.67 +0.11 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.61 +0.11 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.56 +0.12 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.01 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
30DEC26 18.50 P 0.52 0.52 0.52 0.55 +0.02 49 50 50 +50
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 +0.03 49 0 20 0
30DEC26 21.00 P 1.26 1.26 1.26 1.27 +0.04 49 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.70 +0.06 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.19 +0.07 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.74 +0.08 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.34 +0.08 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.98 +0.05 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 +0.10 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.51 +0.12 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 +0.12 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.18 +0.14 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 +0.14 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.93 +0.11 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.84 +0.11 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.74 +0.10 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.67 +0.09 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.01 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 0.00 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 +0.02 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 +0.03 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 +0.04 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.05 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.05 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.50 +0.07 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 +0.07 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 +0.09 51 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.21 +0.09 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.81 +0.04 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.52 +0.07 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.27 +0.10 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.04 +0.11 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.83 +0.11 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.64 +0.10 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.47 +0.12 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 +0.08 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.20 +0.10 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.08 +0.38 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.21 0.00 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 0.00 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.54 +0.01 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.90 +0.02 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 +0.07 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.35 +0.05 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 +0.06 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.33 +0.07 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.86 +0.11 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.44 +0.07 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.06 +0.08 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.71 +0.08 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.40 +0.09 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.12 +0.10 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.91 +0.07 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.70 +0.10 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.25 -0.13 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.03 -0.17 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.82 -0.19 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.66 -0.20 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.50 -0.20 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.61 +0.02 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 +0.02 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.97 -0.01 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.20 0.00 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.41 +0.04 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.63 +0.05 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.82 +0.01 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.31 +0.03 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.83 +0.02 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.40 +0.01 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.00 +0.01 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.64 +0.02 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.32 +0.08 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.02 +0.10 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.68 +0.11 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.41 +0.11 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.05 +0.07 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.80 -0.18 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.57 +0.09 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.37 +0.09 51 0 0 0
TOTAL PUT 209 6,913 +195
ALL CONTRACTS TOTAL 747,389 19,942,031 +294,934
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED